Name: پتروشیمی پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی پارس
پارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	2,798	2,644	2,798	2,727	0.37	3,925	389M	1T
1405/06/24	2,680	2,670	2,718	2,717	2.96	1,771	441M	1T
1405/06/23	2,699	2,582	2,699	2,639	(0.83)	3,472	331M	872B
1405/06/22	2,662	2,601	2,662	2,661	2.94	3,786	977M	3T
1405/06/21	2,563	2,533	2,586	2,585	2.95	828	230M	595B
1405/06/18	2,459	2,401	2,527	2,511	2.32	3,902	592M	1T
1405/06/17	2,455	2,401	2,455	2,454	2.94	3,294	807M	2T
1405/06/16	2,384	2,384	2,384	2,384	2.98	716	272M	649B
1405/06/15	2,315	2,290	2,315	2,315	2.98	1,445	484M	1T
1405/06/14	2,246	2,235	2,248	2,248	2.98	932	311M	700B
1405/06/11	2,180	2,180	2,239	2,183	(2.85)	2,075	172M	375B
1405/06/10	2,278	2,211	2,338	2,247	(1.4)	2,819	258M	579B
1405/06/09	2,278	2,278	2,327	2,279	(2.94)	2,032	189M	430B
1405/06/08	2,354	2,301	2,390	2,348	0.43	2,678	174M	409B
1405/06/07	2,354	2,301	2,390	2,348	0.43	2,678	174M	409B
1405/06/04	2,345	2,300	2,345	2,338	2.68	1,842	149M	349B
1405/06/03	2,215	2,194	2,281	2,277	2.80	1,932	220M	500B
1405/06/02	2,289	2,190	2,289	2,215	(1.86)	3,020	284M	629B
1405/06/01	2,350	2,249	2,350	2,257	(2.63)	3,419	434M	980B
1405/05/31	2,329	2,276	2,332	2,318	2.34	2,503	274M	635B
1405/05/28	2,260	2,220	2,275	2,265	2.54	3,581	489M	1T
1405/05/27	2,210	2,160	2,210	2,209	2.94	3,598	1B	2T
1405/05/26	2,122	2,095	2,153	2,146	2.63	1,680	243M	522B
1405/05/25	2,117	2,062	2,121	2,091	(1.37)	1,943	127M	265B
1405/05/24	2,161	2,117	2,161	2,120	(2.84)	1,217	73M	154B
1405/05/21	2,178	2,134	2,221	2,182	1.16	1,334	92M	201B
1405/05/20	2,178	2,134	2,221	2,182	1.16	1,334	92M	201B
1405/05/19	2,132	2,097	2,215	2,157	(0.19)	1,554	81M	175B
1405/05/18	2,267	2,135	2,267	2,161	(1.82)	2,195	164M	355B
1405/05/17	2,201	2,200	2,201	2,201	2.99	740	75M	164B
1405/05/14	2,138	2,090	2,138	2,137	2.94	1,809	148M	316B
1405/05/13	2,046	2,046	2,089	2,076	2.32	1,852	134M	279B
1405/05/12	2,046	2,046	2,089	2,076	2.32	1,852	134M	279B
1405/05/11	2,000	1,986	2,082	2,029	0.25	2,088	146M	296B
1405/05/10	2,119	2,004	2,119	2,024	(1.99)	1,371	68M	137B
1405/05/07	2,070	2,010	2,090	2,065	1.72	1,865	136M	280B
1405/05/06	2,033	2,000	2,033	2,030	2.84	1,560	200M	406B
1405/05/05	1,980	1,930	1,980	1,974	2.65	1,245	110M	216B
1405/05/04	1,923	1,890	1,923	1,923	3.00	925	163M	314B
1405/05/03	1,900	1,841	1,932	1,867	(1.37)	1,413	68M	128B
1405/04/31	1,967	1,880	1,967	1,893	(2.32)	1,763	148M	280B
1405/04/30	1,910	1,910	1,940	1,938	2.87	1,471	197M	381B
1405/04/29	1,872	1,871	1,950	1,884	(2.28)	2,079	100M	189B
1405/04/22	2,368	2,368	2,385	2,368	(2.99)	2,528	167M	394B
1405/04/21	2,441	2,441	2,441	2,441	(2.98)	261	18M	44B
1405/04/20	2,516	2,516	2,516	2,516	(2.97)	788	86M	217B
1405/04/17	2,611	2,533	2,687	2,593	3.60	3,030	216M	561B
1405/04/15	2,500	2,431	2,536	2,503	1.62	806	90M	225B
1405/04/14	2,500	2,431	2,536	2,503	1.62	806	90M	225B
1405/04/13	2,500	2,431	2,536	2,503	1.62	806	90M	225B
1405/04/10	2,500	2,431	2,536	2,503	1.62	806	90M	225B
1405/04/09	2,500	2,402	2,537	2,463	(0.04)	1,636	119M	294B
1405/04/08	2,440	2,439	2,578	2,464	(1.99)	2,100	158M	389B
1405/04/07	2,514	2,514	2,563	2,514	(2.97)	994	90M	226B
1405/04/06	2,695	2,553	2,695	2,591	(1.52)	2,036	125M	323B
1405/04/03	2,733	2,575	2,733	2,631	(0.87)	4,380	286M	753B
1405/04/01	2,652	2,652	2,733	2,654	(2.89)	2,283	311M	825B
1405/03/31	2,732	2,732	2,799	2,733	(2.95)	1,720	226M	617B
1405/03/30	2,900	2,808	2,900	2,815	(2.73)	3,607	492M	1T
1405/03/27	2,920	2,833	2,990	2,894	20.99	3,560	584M	2T
1404/12/09	2,780	2,708	2,780	2,727	(0.62)	269	12M	32B
1404/12/06	2,719	2,719	2,790	2,744	0.88	406	18M	49B
1404/12/05	2,770	2,708	2,770	2,720	0.04	301	10M	28B
1404/12/04	2,657	2,656	2,737	2,719	2.29	584	19M	52B
1404/12/03	2,656	2,656	2,698	2,658	(2.92)	723	49M	129B
1404/12/02	2,738	2,738	2,739	2,738	(2.98)	372	12M	33B
1404/11/29	2,730	2,730	2,875	2,822	1.07	665	23M	65B
1404/11/28	2,850	2,760	2,860	2,792	(0.29)	745	28M	79B
1404/11/27	2,788	2,788	2,850	2,800	(2.57)	540	16M	45B
1404/11/26	2,874	2,874	2,916	2,874	(2.97)	655	41M	117B
1404/11/25	2,928	2,922	3,060	2,962	(1.66)	1,082	49M	144B
1404/11/21	3,002	3,002	3,070	3,012	(2.65)	1,831	69M	209B
1404/11/20	3,149	3,081	3,149	3,094	(2.58)	894	40M	125B
1404/11/19	3,280	3,135	3,299	3,176	(1.7)	1,824	123M	392B
1404/11/18	3,231	3,190	3,231	3,231	3.00	1,208	144M	465B
1404/11/14	3,189	3,112	3,198	3,137	(2.21)	2,021	115M	360B
1404/11/13	3,290	3,104	3,296	3,208	0.25	1,924	93M	297B
1404/11/12	3,164	3,164	3,349	3,200	(1.87)	1,791	119M	382B
1404/11/11	3,390	3,234	3,390	3,261	(2.16)	349	15M	48B
1404/11/08	3,332	3,332	3,400	3,333	(2.97)	1,615	150M	501B
1404/11/07	3,435	3,435	3,435	3,435	(2.99)	135	5M	17B
1404/11/06	3,541	3,541	3,541	3,541	(2.99)	81	2M	6B
1404/11/05	3,650	3,650	3,700	3,650	(2.98)	868	123M	451B
1404/11/04	3,762	3,762	3,792	3,762	(2.99)	2,160	288M	1T
1404/11/01	3,878	3,878	3,946	3,878	(2.98)	4,107	393M	2T
1404/10/30	4,100	3,990	4,100	3,997	(2.82)	3,199	218M	872B
1404/10/29	4,127	4,031	4,127	4,113	2.65	5,172	465M	2T
1404/10/28	4,007	4,007	4,007	4,007	2.98	514	73M	294B
1404/10/24	3,880	3,880	3,990	3,891	(2.7)	3,893	314M	1T
1404/10/23	4,026	3,805	4,026	3,999	2.30	5,701	499M	2T
1404/10/22	3,909	3,909	3,909	3,909	2.98	956	148M	578B
1404/10/21	3,749	3,722	3,798	3,796	2.93	1,070	133M	505B
1404/10/20	3,549	3,548	3,766	3,688	0.85	5,345	552M	2T
1404/10/17	3,657	3,657	3,657	3,657	2.99	941	149M	545B
1404/10/16	3,551	3,551	3,551	3,551	2.99	895	152M	539B
1404/10/15	3,448	3,448	3,448	3,448	2.99	707	112M	387B
1404/10/14	3,320	3,257	3,350	3,348	2.92	1,675	202M	678B
1404/10/10	3,106	3,106	3,298	3,253	1.59	999	74M	242B
1404/10/09	3,202	3,202	3,268	3,202	(3.0)	1,159	131M	418B
1404/10/08	3,457	3,274	3,457	3,301	(2.19)	2,506	157M	519B
1404/10/07	3,376	3,310	3,376	3,375	2.96	3,132	389M	1T
1404/10/06	3,278	3,278	3,278	3,278	2.98	757	131M	429B
1404/10/01	3,250	3,109	3,279	3,183	(0.69)	2,199	130M	413B
1404/09/30	3,212	3,128	3,212	3,205	2.76	3,294	339M	1T
1404/09/29	3,119	3,119	3,119	3,119	2.97	670	91M	283B
1404/09/26	2,942	2,880	3,030	3,029	2.96	3,013	454M	1T
1404/09/25	2,994	2,888	3,066	2,942	(1.18)	1,742	102M	299B
1404/09/24	2,996	2,934	2,996	2,977	2.34	1,624	123M	365B
1404/09/23	2,870	2,850	2,930	2,909	2.25	968	62M	179B
1404/09/22	2,845	2,790	2,845	2,845	2.97	480	44M	124B
1404/09/19	2,682	2,648	2,777	2,763	2.45	1,028	80M	221B
1404/09/18	2,750	2,681	2,750	2,697	(1.17)	1,033	42M	114B
1404/09/17	2,685	2,685	2,774	2,729	(0.37)	629	30M	83B
1404/09/16	2,772	2,686	2,790	2,739	(1.05)	1,188	57M	156B
1404/09/15	2,765	2,744	2,812	2,768	1.17	891	46M	128B
1404/09/12	2,740	2,685	2,759	2,736	0.18	688	30M	82B
1404/09/11	2,746	2,663	2,758	2,731	0.26	1,001	34M	92B
1404/09/10	2,710	2,657	2,727	2,724	2.87	961	62M	169B
1404/09/09	2,591	2,570	2,725	2,648	0.08	1,641	50M	134B
1404/09/08	2,650	2,600	2,682	2,646	(1.27)	984	23M	59B
1404/09/05	2,725	2,625	2,725	2,680	(0.59)	1,109	42M	113B
1404/09/04	2,651	2,620	2,699	2,696	2.86	2,195	212M	571B
1404/09/02	2,613	2,571	2,654	2,621	(0.04)	1,880	94M	245B
1404/09/01	2,630	2,563	2,650	2,622	1.12	5,822	281M	737B
1404/08/28	2,569	2,531	2,594	2,593	2.94	2,649	428M	1T
1404/08/27	2,525	2,494	2,579	2,519	0.0	429	17M	44B
1404/08/26	2,549	2,485	2,580	2,519	0.0	409	11M	29B
1404/08/25	2,570	2,492	2,570	2,519	(0.28)	590	21M	53B
1404/08/24	2,589	2,493	2,589	2,526	(0.55)	644	27M	67B
1404/08/21	2,533	2,522	2,549	2,540	(0.08)	700	12M	30B
1404/08/20	2,547	2,522	2,550	2,542	(0.2)	798	20M	50B
1404/08/19	2,495	2,492	2,542	2,547	(0.86)	544	13M	34B
1404/08/18	2,600	2,559	2,600	2,569	(2.62)	504	40M	102B
1404/08/17	2,650	2,587	2,710	2,638	(0.19)	429	9M	24B
1404/08/14	2,714	2,580	2,714	2,643	(0.11)	610	29M	75B
1404/08/13	2,620	2,620	2,685	2,646	(1.64)	1,009	50M	133B
1404/08/12	2,691	2,625	2,726	2,690	(0.04)	652	28M	75B
1404/08/11	2,708	2,660	2,740	2,691	0.04	582	27M	72B
1404/08/10	2,688	2,640	2,700	2,690	(0.44)	557	21M	55B
1404/08/07	2,675	2,675	2,745	2,702	(0.18)	573	23M	62B
1404/08/06	2,751	2,685	2,751	2,707	0.52	604	31M	84B
1404/08/05	2,675	2,675	2,750	2,693	(0.88)	814	39M	104B
1404/08/04	2,720	2,677	2,797	2,717	(0.33)	608	27M	73B
1404/08/03	2,780	2,722	2,800	2,726	(2.85)	648	53M	143B
1404/07/30	2,847	2,774	2,849	2,806	0.14	254	10M	29B
1404/07/29	2,810	2,765	2,810	2,802	(0.36)	289	16M	45B
1404/07/28	2,763	2,733	2,860	2,812	(0.18)	232	8M	23B
1404/07/27	2,855	2,775	2,870	2,817	0.14	316	12M	33B
1404/07/26	2,805	2,770	2,850	2,813	1.66	376	26M	73B
1404/07/23	2,750	2,728	2,779	2,767	(0.43)	268	13M	35B
1404/07/22	2,806	2,722	2,810	2,779	(0.96)	729	30M	82B
1404/07/21	2,838	2,780	2,860	2,806	(0.14)	755	41M	115B
1404/07/20	2,750	2,725	2,859	2,810	0.04	1,218	47M	132B
1404/07/19	2,834	2,716	2,834	2,809	2.07	1,034	88M	248B
1404/07/16	2,752	2,752	2,752	2,752	2.99	334	48M	131B
1404/07/15	2,716	2,716	2,716	2,672	1.33	166	21M	57B
1404/07/14	2,655	2,655	2,655	2,637	2.29	275	36M	96B
1404/07/13	2,629	2,629	2,629	2,578	0.98	154	15M	40B
1404/07/12	2,623	2,623	2,623	2,553	0.24	78	4M	10B
1404/07/09	2,500	2,482	2,559	2,547	(0.43)	570	12M	30B
1404/07/08	2,600	2,518	2,644	2,558	(1.43)	611	31M	78B
1404/07/07	2,600	2,600	2,603	2,595	2.65	336	45M	117B
1404/07/06	2,528	2,525	2,528	2,528	2.97	508	70M	177B
1404/07/05	2,317	2,317	2,459	2,455	2.81	475	48M	119B
1404/07/02	2,388	2,353	2,388	2,388	(0.17)	316	6M	15B
1404/07/01	2,411	2,340	2,411	2,392	(0.04)	127	3M	6B
1404/06/31	2,376	2,376	2,440	2,393	0.04	180	3M	8B
1404/06/30	2,328	2,328	2,367	2,392	(0.33)	280	6M	14B
1404/06/29	2,346	2,346	2,346	2,400	(0.74)	204	12M	29B
1404/06/26	2,400	2,355	2,400	2,418	(0.37)	417	9M	22B
1404/06/25	2,380	2,380	2,440	2,427	(0.12)	279	10M	25B
1404/06/24	2,460	2,410	2,461	2,430	(0.04)	246	7M	18B
1404/06/23	2,489	2,417	2,499	2,431	0.08	274	8M	19B
1404/06/22	2,453	2,403	2,453	2,429	(0.16)	306	16M	39B
1404/06/18	2,490	2,407	2,490	2,433	(0.12)	461	14M	34B
1404/06/17	2,370	2,370	2,490	2,436	0.74	544	21M	52B
1404/06/16	2,357	2,357	2,422	2,418	(0.29)	389	13M	31B
1404/06/15	2,450	2,373	2,450	2,425	(0.25)	654	16M	39B
1404/06/12	2,426	2,414	2,470	2,431	0.21	412	19M	47B
1404/06/11	2,449	2,415	2,489	2,426	0.37	532	19M	48B
1404/06/09	2,430	2,365	2,430	2,417	(0.33)	581	12M	29B
1404/06/08	2,375	2,375	2,430	2,425	(0.94)	360	16M	37B
1404/06/05	2,400	2,390	2,400	2,448	(0.61)	672	10M	24B
1404/06/04	2,422	2,422	2,433	2,463	(1.32)	754	21M	52B
1404/06/03	2,540	2,431	2,540	2,496	(0.4)	331	6M	16B
1404/06/01	2,513	2,454	2,528	2,506	(0.91)	463	17M	42B
1404/05/29	2,578	2,507	2,578	2,529	(2.13)	1,451	41M	104B
1404/05/28	2,589	2,528	2,642	2,584	(0.77)	675	18M	46B
1404/05/27	2,600	2,565	2,620	2,604	(0.15)	1,023	11M	30B
1404/05/26	2,604	2,600	2,680	2,608	0.15	265	7M	18B
1404/05/25	2,632	2,570	2,645	2,604	(1.7)	1,210	40M	103B
1404/05/22	2,585	2,585	2,586	2,649	(0.56)	165	8M	21B
1404/05/21	2,670	2,652	2,730	2,664	(2.56)	1,406	43M	113B
1404/05/20	2,706	2,665	2,706	2,734	(0.47)	296	7M	18B
1404/05/19	2,795	2,721	2,795	2,747	(1.79)	1,886	52M	143B
1404/05/18	2,871	2,788	2,871	2,797	(2.68)	1,665	64M	179B
1404/05/15	2,873	2,829	2,875	2,874	(1.44)	873	23M	65B
1404/05/14	3,037	2,898	3,037	2,916	(2.38)	4,356	160M	466B
1404/05/13	2,979	2,979	3,070	2,987	(2.74)	2,955	83M	248B
1404/05/12	3,141	3,053	3,142	3,071	(2.41)	2,405	128M	392B
1404/05/11	3,159	3,142	3,159	3,147	(2.84)	1,860	192M	604B
1404/05/08	3,165	3,165	3,165	3,239	(0.71)	145	8M	27B
1404/05/07	3,178	3,178	3,178	3,262	(0.43)	91	5M	16B
1404/05/06	3,275	3,275	3,275	3,276	(2.96)	796	35M	114B
1404/05/05	3,300	3,300	3,300	3,376	(0.76)	107	9M	30B
1404/04/29	3,600	3,561	3,620	3,562	0.42	389	20M	72B
1404/04/28	3,555	3,550	3,630	3,547	0.17	232	5M	18B
1404/04/25	3,533	3,497	3,610	3,541	0.65	957	27M	96B
1404/04/24	3,548	3,535	3,579	3,518	1.24	478	19M	68B
1404/04/23	3,497	3,457	3,531	3,475	1.34	777	26M	91B
1404/04/22	3,453	3,403	3,459	3,429	2.08	684	39M	132B
1404/04/21	3,370	3,362	3,454	3,359	0.15	416	12M	40B
1404/04/18	3,324	3,302	3,430	3,354	(1.41)	1,072	39M	131B
1404/04/17	3,349	3,326	3,420	3,402	(0.76)	301	9M	30B
1404/04/16	3,530	3,356	3,530	3,428	(0.26)	519	13M	43B
1404/04/11	3,418	3,418	3,590	3,437	(2.44)	1,996	124M	425B
1404/04/10	3,436	3,436	3,436	3,523	(0.54)	98	6M	20B
1404/04/09	3,461	3,461	3,461	3,542	(0.73)	131	8M	27B
1404/04/08	3,557	3,557	3,557	3,568	(2.7)	242	29M	103B
1404/04/07	3,611	3,611	3,611	3,667	(1.48)	127	16M	57B
1404/03/21	3,800	3,713	3,809	3,722	0.24	265	10M	36B
1404/03/20	3,693	3,693	3,793	3,713	0.54	444	8M	31B
1404/03/19	3,737	3,662	3,738	3,693	(1.15)	630	27M	100B
1404/03/18	3,760	3,688	3,780	3,736	0.08	543	28M	105B
1404/03/17	3,847	3,732	3,847	3,733	(2.96)	678	65M	243B
1404/03/13	3,815	3,745	3,860	3,847	2.64	767	48M	185B
1404/03/12	3,785	3,722	3,810	3,748	0.81	412	22M	81B
1404/03/11	3,780	3,650	3,792	3,718	0.03	284	9M	35B
1404/03/10	3,736	3,680	3,784	3,717	1.17	416	15M	56B
1404/03/07	3,749	3,645	3,749	3,674	0.14	268	8M	31B
1404/03/06	3,614	3,614	3,770	3,669	0.19	314	12M	45B
1404/03/05	3,616	3,616	3,730	3,662	0.05	401	27M	99B
1404/03/04	3,625	3,600	3,750	3,660	(0.6)	600	17M	60B
1404/03/03	3,770	3,615	3,770	3,682	(0.05)	394	6M	23B
1404/02/31	3,584	3,584	3,726	3,684	(0.27)	363	12M	43B
1404/02/30	3,690	3,606	3,737	3,694	(0.59)	431	12M	45B
1404/02/29	3,710	3,650	3,760	3,716	0.0	535	20M	73B
1404/02/28	3,784	3,653	3,784	3,716	0.13	416	14M	52B
1404/02/27	3,726	3,616	3,805	3,711	(0.4)	797	33M	123B
1404/02/24	3,730	3,711	3,805	3,726	0.46	421	12M	45B
1404/02/23	3,800	3,697	3,800	3,709	0.38	411	8M	31B
1404/02/22	3,701	3,661	3,701	3,695	2.81	454	31M	113B
1404/02/21	3,570	3,530	3,601	3,594	(1.24)	2,640	16M	56B
1404/02/20	3,700	3,587	3,700	3,639	(1.57)	494	18M	63B
1404/02/17	3,765	3,600	3,765	3,697	1.12	614	21M	78B
1404/02/16	3,590	3,566	3,664	3,656	2.75	624	50M	184B
1404/02/15	3,521	3,480	3,564	3,558	2.80	718	66M	236B
1404/02/14	3,457	3,455	3,526	3,461	(2.81)	1,404	85M	294B
1404/02/13	3,561	3,561	3,658	3,561	(3.0)	610	43M	155B
1404/02/10	3,600	3,576	3,674	3,671	2.92	676	43M	156B
1404/02/09	3,660	3,508	3,660	3,567	0.11	486	11M	41B
1404/02/08	3,650	3,550	3,728	3,563	(2.62)	1,713	72M	256B
1404/02/07	3,659	3,659	3,755	3,659	(3.0)	1,090	77M	280B
1404/02/06	3,880	3,771	3,887	3,772	(2.96)	964	53M	201B
1404/02/03	3,999	3,880	3,999	3,887	(2.83)	888	29M	113B
1404/02/02	4,037	3,999	4,037	4,000	(2.96)	1,019	40M	160B
1404/02/01	4,189	3,950	4,189	4,122	1.35	1,313	63M	258B
1404/01/31	4,122	4,122	4,122	4,067	1.62	288	16M	68B
1404/01/30	4,010	3,981	4,086	4,002	0.81	520	21M	83B
1404/01/27	3,980	3,880	4,000	3,970	2.21	743	36M	145B
1404/01/26	4,095	3,860	4,095	3,884	(2.39)	1,527	63M	244B
1404/01/25	3,979	3,977	3,979	3,979	2.98	702	51M	204B
1404/01/24	3,866	3,866	3,866	3,864	2.93	340	32M	124B
1404/01/23	3,711	3,620	3,806	3,754	1.57	655	19M	71B
1404/01/20	3,711	3,614	3,711	3,696	2.58	808	36M	135B
1404/01/19	3,612	3,600	3,612	3,603	2.74	464	31M	112B
1404/01/18	3,420	3,420	3,542	3,507	(0.11)	378	17M	60B
1404/01/17	3,440	3,440	3,560	3,511	0.0	381	20M	70B
1404/01/16	3,438	3,438	3,564	3,511	(0.93)	565	24M	83B
1404/01/10	3,437	3,437	3,600	3,544	0.08	572	12M	42B
1404/01/09	3,571	3,445	3,582	3,541	(0.17)	527	10M	34B
1404/01/06	3,550	3,478	3,590	3,547	0.65	611	17M	61B
1404/01/05	3,569	3,459	3,590	3,524	0.46	392	13M	48B
1403/12/28	3,450	3,444	3,525	3,508	(1.18)	1,351	19M	65B
1403/12/27	3,574	3,453	3,620	3,550	(0.25)	858	23M	80B
1403/12/26	3,577	3,516	3,577	3,559	2.48	742	35M	126B
1403/12/25	3,415	3,387	3,474	3,473	2.96	598	54M	186B
1403/12/22	3,418	3,277	3,418	3,373	(0.12)	511	9M	30B
1403/12/21	3,429	3,342	3,429	3,377	(0.97)	631	19M	62B
1403/12/20	3,484	3,333	3,509	3,410	0.09	1,351	38M	130B
1403/12/19	3,350	3,339	3,477	3,407	(0.9)	1,493	37M	127B
1403/12/18	3,489	3,392	3,500	3,438	(0.98)	857	37M	126B
1403/12/15	3,500	3,409	3,520	3,472	0.0	760	26M	91B
1403/12/14	3,473	3,389	3,545	3,472	0.75	1,604	34M	119B
1403/12/13	3,444	3,444	3,499	3,446	(2.93)	751	59M	203B
1403/12/12	3,460	3,452	3,558	3,550	2.75	841	44M	157B
1403/12/11	3,478	3,342	3,498	3,455	0.29	798	27M	92B
1403/12/08	3,350	3,350	3,480	3,445	0.06	1,068	25M	87B
1403/12/07	3,400	3,378	3,487	3,443	1.68	1,073	40M	137B
1403/12/06	3,378	3,315	3,387	3,386	2.95	577	38M	128B
1403/12/05	3,217	3,203	3,379	3,289	(0.36)	1,057	42M	140B
1403/12/04	3,393	3,225	3,393	3,301	(0.63)	1,936	68M	226B
1403/12/01	3,270	3,227	3,322	3,322	2.98	821	59M	195B
1403/11/30	3,226	3,200	3,226	3,226	2.97	746	67M	216B
1403/11/29	3,097	3,059	3,133	3,133	2.99	754	72M	225B
1403/11/28	3,038	3,038	3,091	3,042	(2.84)	1,391	105M	320B
1403/11/27	3,134	3,131	3,190	3,131	(2.97)	567	42M	132B
1403/11/23	3,340	3,199	3,340	3,227	(2.12)	2,815	123M	397B
1403/11/21	3,230	3,180	3,310	3,297	2.58	2,518	190M	626B
1403/11/17	3,214	3,151	3,214	3,214	2.98	3,454	487M	2T
1403/11/16	3,121	3,121	3,121	3,121	2.97	899	140M	438B
1403/11/15	3,031	3,031	3,031	3,031	2.99	731	109M	329B
1403/11/14	2,951	2,951	2,951	2,943	2.69	247	38M	112B
1403/09/18	2,869	2,845	2,905	2,866	(0.1)	375	12M	33B
1403/09/17	2,915	2,828	2,915	2,869	(1.38)	1,813	29M	84B
1403/09/14	2,926	2,886	2,926	2,909	(0.21)	550	33M	95B
1403/09/13	2,948	2,901	2,948	2,915	1.82	688	40M	115B
1403/09/12	2,850	2,822	2,888	2,863	2.10	529	29M	83B
1403/09/11	2,878	2,792	2,878	2,804	(2.57)	406	37M	104B
1403/09/10	3,000	2,870	3,000	2,878	(2.7)	1,225	43M	123B
1403/09/07	2,991	2,940	3,000	2,958	0.10	607	29M	87B
1403/09/06	2,991	2,890	2,991	2,955	1.76	861	38M	113B
1403/09/05	2,834	2,822	2,905	2,904	2.94	616	44M	128B
1403/09/04	2,745	2,745	2,837	2,821	2.40	931	59M	166B
1403/09/03	2,672	2,672	2,781	2,755	1.74	760	45M	123B
1403/08/30	2,714	2,658	2,730	2,708	(0.4)	942	21M	57B
1403/08/29	2,780	2,639	2,790	2,719	0.33	911	20M	55B
1403/08/28	2,690	2,671	2,734	2,710	2.07	1,074	61M	164B
1403/08/27	2,655	2,627	2,655	2,655	2.99	969	79M	210B
1403/08/26	2,627	2,600	2,627	2,578	1.06	307	16M	43B
1403/08/23	2,540	2,520	2,591	2,551	1.39	602	41M	104B
1403/08/22	2,516	2,516	2,516	2,516	2.99	927	121M	304B
1403/08/21	2,482	2,482	2,482	2,443	1.37	341	24M	59B
1403/08/20	2,439	2,439	2,439	2,410	1.77	353	30M	74B
1403/08/19	2,420	2,352	2,424	2,368	0.59	288	11M	26B
1403/08/16	2,346	2,323	2,416	2,354	0.34	350	13M	32B
1403/08/15	2,342	2,339	2,399	2,346	0.17	212	10M	25B
1403/08/14	2,332	2,321	2,404	2,342	0.21	266	10M	24B
1403/08/13	2,375	2,292	2,375	2,337	(1.06)	903	22M	51B
1403/08/12	2,350	2,343	2,405	2,362	0.34	401	23M	54B
1403/08/09	2,357	2,315	2,412	2,354	(0.13)	508	18M	42B
1403/08/08	2,425	2,326	2,425	2,357	(0.04)	276	6M	14B
1403/08/07	2,412	2,350	2,412	2,358	0.68	379	14M	33B
1403/08/06	2,394	2,394	2,394	2,342	0.73	216	13M	32B
1403/08/05	2,302	2,302	2,354	2,325	1.71	374	32M	74B
1403/08/02	2,258	2,243	2,267	2,286	(1.12)	373	19M	43B
1403/08/01	2,288	2,262	2,293	2,312	(0.13)	425	4M	9B
1403/07/30	2,260	2,259	2,285	2,315	(0.47)	764	10M	23B
1403/07/29	2,370	2,267	2,370	2,326	(0.47)	836	9M	21B
1403/07/28	2,336	2,319	2,385	2,337	0.09	351	18M	42B
1403/07/25	2,331	2,331	2,387	2,335	0.21	244	7M	17B
1403/07/24	2,367	2,314	2,367	2,330	0.04	439	12M	27B
1403/07/23	2,387	2,335	2,387	2,329	0.47	412	13M	31B
1403/07/22	2,371	2,350	2,371	2,318	0.70	241	13M	30B
1403/07/21	2,300	2,300	2,351	2,302	0.83	263	18M	42B
1403/07/18	2,303	2,303	2,303	2,283	0.09	72	5M	11B
1403/07/17	2,290	2,288	2,301	2,281	0.09	195	8M	18B
1403/07/16	2,260	2,260	2,304	2,279	(0.13)	1,309	12M	26B
1403/07/15	2,272	2,272	2,289	2,282	(0.52)	809	29M	66B
1403/07/14	2,281	2,277	2,290	2,294	(0.26)	302	14M	32B
1403/07/11	2,287	2,287	2,322	2,300	(0.43)	555	22M	51B
1403/07/10	2,332	2,297	2,332	2,310	0.04	512	20M	45B
1403/07/09	2,305	2,305	2,327	2,309	0.22	264	12M	28B
1403/07/08	2,294	2,290	2,325	2,304	0.0	197	3M	6B
1403/07/07	2,304	2,304	2,315	2,304	(0.99)	1,712	77M	177B
1403/07/04	2,380	2,320	2,384	2,327	0.52	374	13M	31B
1403/07/03	2,350	2,312	2,363	2,315	0.87	314	18M	42B
1403/07/02	2,310	2,309	2,353	2,295	0.26	203	7M	17B
1403/07/01	2,355	2,295	2,355	2,289	0.09	235	4M	8B
1403/06/28	2,339	2,303	2,350	2,287	0.22	289	7M	16B
1403/06/27	2,274	2,268	2,340	2,282	0.44	635	17M	40B
1403/06/26	2,290	2,265	2,290	2,272	0.0	1,118	10M	23B
1403/06/25	2,280	2,240	2,280	2,272	(0.13)	1,102	8M	17B
1403/06/24	2,276	2,244	2,276	2,275	(0.09)	347	6M	13B
1403/06/21	2,302	2,244	2,320	2,277	(0.09)	569	8M	19B
1403/06/20	2,329	2,274	2,330	2,279	0.13	288	10M	22B
1403/06/19	2,302	2,286	2,330	2,276	0.35	352	13M	30B
1403/06/18	2,243	2,243	2,289	2,268	2.02	619	39M	90B
1403/06/17	2,240	2,208	2,240	2,223	2.21	721	41M	92B
1403/06/13	2,200	2,199	2,200	2,175	0.83	296	23M	51B
1403/06/11	2,198	2,198	2,198	2,157	0.09	65	2M	5B
1403/06/10	2,188	2,188	2,188	2,155	0.42	124	12M	25B
1403/06/07	2,168	2,165	2,168	2,146	0.94	327	28M	60B
1403/06/06	2,158	2,158	2,158	2,126	0.47	169	14M	31B
1403/06/05	2,142	2,142	2,142	2,116	0.76	179	22M	48B
1403/06/03	2,130	2,120	2,130	2,100	0.53	214	15M	33B
1403/05/31	2,105	2,065	2,128	2,089	0.05	934	12M	25B
1403/05/30	2,089	2,051	2,105	2,088	(0.05)	632	6M	12B
1403/05/29	2,129	2,086	2,129	2,089	0.05	283	7M	14B
1403/05/28	2,100	2,100	2,123	2,088	0.29	198	9M	19B
1403/05/27	2,060	2,054	2,097	2,082	1.26	639	45M	93B
1403/05/24	2,048	2,045	2,073	2,056	0.15	248	12M	25B
1403/05/23	2,055	2,035	2,055	2,053	(0.1)	681	9M	18B
1403/05/22	2,067	2,039	2,067	2,055	(0.19)	2,711	16M	33B
1403/05/21	2,073	2,043	2,073	2,059	(0.19)	826	16M	33B
1403/05/20	2,060	2,049	2,070	2,063	(0.05)	504	12M	25B
1403/05/16	2,068	2,049	2,074	2,064	(0.1)	2,485	13M	26B
1403/05/15	2,074	2,055	2,074	2,066	(0.05)	1,457	9M	18B
1403/05/14	2,049	2,049	2,075	2,067	(0.1)	1,462	9M	19B
1403/05/13	2,125	2,020	2,125	2,069	(2.54)	1,600	44M	91B
1403/05/10	2,150	2,076	2,150	2,123	(0.47)	632	18M	38B
1403/05/09	2,080	2,080	2,137	2,133	(0.33)	741	16M	35B
1403/05/08	2,155	2,118	2,165	2,140	(0.74)	825	37M	78B
1403/05/06	2,165	2,126	2,185	2,156	(0.42)	969	25M	53B
1403/05/03	2,180	2,156	2,180	2,165	0.0	419	6M	13B
1403/05/02	2,181	2,154	2,230	2,165	0.09	421	14M	29B
1403/05/01	2,170	2,110	2,170	2,163	(0.23)	1,945	22M	48B
1403/04/31	2,174	2,118	2,174	2,168	(0.28)	677	11M	23B
1403/04/30	2,188	2,150	2,210	2,174	(0.28)	1,083	22M	47B
1403/04/27	2,200	2,185	2,220	2,180	0.05	291	5M	10B
1403/04/24	2,219	2,181	2,220	2,179	0.41	585	16M	36B
1403/04/23	2,200	2,193	2,216	2,170	0.32	499	11M	24B
1403/04/20	2,170	2,170	2,195	2,163	0.23	304	15M	34B
1403/04/19	2,190	2,154	2,210	2,158	0.19	422	12M	26B
1403/04/18	2,199	2,121	2,207	2,154	(0.09)	887	21M	45B
1403/04/17	2,270	2,153	2,270	2,156	0.65	608	16M	35B
1403/04/10	2,445	2,348	2,445	2,407	(0.5)	1,361	14M	34B
1403/04/09	2,420	2,394	2,462	2,419	0.12	1,266	12M	29B
1403/04/06	2,412	2,409	2,459	2,416	0.17	1,111	14M	33B
1403/04/04	2,414	2,394	2,420	2,412	(0.12)	534	16M	38B
1403/04/03	2,373	2,373	2,430	2,415	(0.08)	360	5M	11B
1403/04/02	2,436	2,373	2,440	2,417	(0.17)	1,321	13M	31B
1403/03/30	2,379	2,377	2,430	2,421	(0.08)	512	8M	19B
1403/03/29	2,389	2,388	2,399	2,423	(0.53)	523	13M	32B
1403/03/27	2,430	2,399	2,430	2,436	(0.45)	488	11M	26B
1403/03/26	2,460	2,412	2,465	2,447	(0.57)	981	16M	38B
1403/03/23	2,490	2,425	2,490	2,461	(0.16)	1,555	8M	20B
1403/03/22	2,459	2,451	2,480	2,465	(0.04)	346	24M	59B
1403/03/21	2,431	2,431	2,480	2,466	(0.04)	368	11M	26B
1403/03/20	2,430	2,429	2,478	2,467	(0.44)	840	13M	32B
1403/03/19	2,472	2,436	2,485	2,478	(0.28)	799	8M	20B
1403/03/16	2,487	2,453	2,495	2,485	(0.04)	520	5M	12B
1403/03/13	2,498	2,478	2,500	2,486	0.0	390	4M	10B
1403/03/12	2,519	2,449	2,519	2,486	(0.04)	485	5M	12B
1403/03/09	2,487	2,475	2,510	2,487	0.04	325	8M	19B
1403/03/08	2,446	2,446	2,527	2,486	0.0	285	5M	11B
1403/03/07	2,443	2,443	2,446	2,486	(0.24)	244	6M	15B
1403/03/06	2,498	2,454	2,498	2,492	(0.48)	972	14M	35B
1403/03/05	2,520	2,459	2,520	2,504	(0.2)	229	5M	13B
1403/03/01	2,465	2,465	2,514	2,509	(0.24)	636	7M	18B
1403/02/30	2,530	2,414	2,530	2,515	(1.02)	584	11M	26B
1403/02/29	2,528	2,484	2,550	2,541	(0.24)	386	6M	16B
1403/02/26	2,538	2,499	2,580	2,547	(0.04)	478	6M	16B
1403/02/25	2,489	2,489	2,570	2,548	(0.16)	386	6M	14B
1403/02/24	2,557	2,493	2,557	2,552	(0.74)	554	15M	36B
1403/02/23	2,565	2,527	2,599	2,571	(0.27)	445	14M	35B
1403/02/22	2,560	2,526	2,568	2,578	(0.5)	481	13M	33B
1403/02/19	2,590	2,543	2,639	2,591	(0.08)	277	6M	15B
1403/02/18	2,591	2,570	2,605	2,593	(0.04)	435	9M	23B
1403/02/17	2,604	2,545	2,604	2,594	(0.38)	487	10M	26B
1403/02/16	2,612	2,567	2,625	2,604	0.0	318	10M	27B
1403/02/12	2,612	2,559	2,640	2,604	(0.31)	828	22M	58B
1403/02/11	2,619	2,567	2,639	2,612	(0.31)	782	15M	38B
1403/02/10	2,600	2,580	2,660	2,620	0.0	678	14M	38B
1403/02/09	2,621	2,587	2,621	2,620	(0.08)	372	5M	14B
1403/02/08	2,640	2,584	2,644	2,622	0.08	426	16M	43B
1403/02/05	2,576	2,576	2,645	2,620	0.08	576	24M	64B
1403/02/04	2,649	2,600	2,649	2,618	0.19	491	21M	54B
1403/02/03	2,620	2,594	2,640	2,613	0.0	551	21M	56B
1403/02/02	2,680	2,601	2,680	2,613	0.08	225	5M	14B
1403/02/01	2,600	2,600	2,675	2,611	0.66	578	14M	36B
1403/01/29	2,573	2,570	2,620	2,594	(0.04)	284	5M	14B
1403/01/28	2,600	2,575	2,623	2,595	(0.23)	394	12M	30B
1403/01/27	2,573	2,573	2,623	2,601	0.12	503	11M	29B
1403/01/26	2,574	2,574	2,574	2,598	(0.04)	104	2M	6B
1403/01/25	2,630	2,499	2,630	2,599	(1.18)	1,023	16M	39B
1403/01/21	2,621	2,621	2,649	2,630	0.04	407	14M	36B
1403/01/20	2,610	2,610	2,680	2,629	0.27	369	12M	33B
1403/01/19	2,617	2,601	2,660	2,622	(0.15)	459	17M	44B
1403/01/18	2,610	2,610	2,689	2,626	0.27	635	20M	53B
1403/01/15	2,645	2,630	2,688	2,619	0.42	506	9M	24B
1403/01/14	2,658	2,555	2,690	2,608	0.27	653	10M	25B
1403/01/11	2,680	2,620	2,704	2,601	0.93	687	14M	38B
1403/01/08	2,620	2,610	2,662	2,577	1.62	1,090	17M	46B
1403/01/07	2,588	2,550	2,608	2,536	0.48	359	9M	24B
1403/01/06	2,615	2,560	2,615	2,524	0.28	368	5M	14B
1403/01/05	2,610	2,511	2,614	2,517	0.56	492	12M	30B
1402/12/28	2,500	2,500	2,588	2,503	0.16	261	4M	10B
1402/12/27	2,508	2,496	2,525	2,499	0.04	270	9M	23B
1402/12/26	2,500	2,470	2,500	2,498	(0.12)	443	6M	16B
1402/12/23	2,518	2,452	2,533	2,501	(0.56)	620	16M	38B
1402/12/22	2,514	2,498	2,570	2,515	0.08	346	5M	14B
1402/12/21	2,483	2,483	2,560	2,513	0.24	372	9M	23B
1402/12/20	2,538	2,470	2,538	2,507	(0.04)	410	8M	21B
1402/12/19	2,510	2,510	2,549	2,508	0.20	353	8M	21B
1402/12/16	2,502	2,501	2,549	2,503	0.44	581	24M	60B
1402/12/15	2,455	2,455	2,540	2,492	0.65	842	37M	92B
1402/12/14	2,510	2,464	2,510	2,476	0.16	455	16M	41B
1402/12/13	2,454	2,454	2,540	2,472	0.90	666	19M	49B
1402/12/12	2,455	2,410	2,461	2,450	(0.04)	834	24M	58B
1402/12/09	2,460	2,412	2,469	2,451	(0.73)	857	27M	65B
1402/12/08	2,480	2,414	2,480	2,469	(0.52)	640	16M	39B
1402/12/07	2,435	2,417	2,484	2,482	(0.32)	267	6M	14B
1402/12/05	2,492	2,431	2,505	2,490	(0.08)	324	3M	7B
1402/12/02	2,487	2,459	2,510	2,492	(0.04)	473	7M	17B
1402/12/01	2,500	2,484	2,509	2,493	0.0	385	11M	27B
1402/11/30	2,500	2,472	2,519	2,493	(0.08)	893	29M	73B
1402/11/29	2,456	2,454	2,515	2,495	0.0	662	13M	31B
1402/11/28	2,520	2,452	2,529	2,495	(0.32)	695	15M	36B
1402/11/25	2,490	2,478	2,545	2,503	0.0	506	12M	29B
1402/11/24	2,525	2,497	2,528	2,503	0.0	491	11M	27B
1402/11/23	2,508	2,475	2,520	2,503	(0.2)	896	14M	35B
1402/11/21	2,540	2,492	2,540	2,508	0.0	647	11M	27B
1402/11/18	2,480	2,480	2,530	2,508	0.12	809	27M	69B
1402/11/17	2,506	2,485	2,518	2,505	0.0	842	20M	49B
1402/11/16	2,480	2,479	2,520	2,505	(0.04)	576	13M	33B
1402/11/15	2,500	2,477	2,520	2,506	(0.48)	686	25M	64B
1402/11/14	2,487	2,487	2,521	2,518	(0.04)	778	11M	27B
1402/11/11	2,519	2,481	2,520	2,519	(0.16)	587	18M	44B
1402/11/10	2,520	2,485	2,530	2,523	(0.12)	809	20M	49B
1402/11/09	2,500	2,500	2,530	2,526	(0.16)	399	15M	38B
1402/11/08	2,530	2,523	2,533	2,530	(0.04)	394	17M	43B
1402/11/07	2,500	2,480	2,558	2,531	(0.47)	883	29M	74B
1402/11/04	2,546	2,509	2,573	2,543	(0.08)	624	14M	36B
1402/11/03	2,513	2,495	2,598	2,545	(1.59)	1,054	39M	100B
1402/11/02	2,560	2,502	2,610	2,586	(0.92)	958	25M	65B
1402/11/01	2,602	2,572	2,628	2,610	(0.72)	708	25M	65B
1402/10/30	2,630	2,566	2,674	2,629	(0.64)	958	24M	63B
1402/10/27	2,589	2,589	2,668	2,646	0.0	402	9M	24B
1402/10/26	2,620	2,573	2,658	2,646	(0.26)	795	22M	57B
1402/10/25	2,651	2,636	2,720	2,653	0.64	994	28M	75B
1402/10/24	2,540	2,538	2,642	2,636	4.73	1,722	96M	253B
1402/10/23	2,494	2,494	2,538	2,517	0.12	989	21M	52B
1402/10/20	2,485	2,485	2,537	2,514	(0.04)	805	17M	44B
1402/10/19	2,500	2,486	2,530	2,515	(0.28)	1,396	23M	56B
1402/10/18	2,533	2,493	2,535	2,522	(0.12)	533	18M	45B
1402/10/17	2,510	2,486	2,539	2,525	(0.08)	717	15M	39B
1402/10/16	2,487	2,487	2,540	2,527	(0.04)	571	12M	32B
1402/10/13	2,530	2,487	2,555	2,528	(0.08)	692	18M	46B
1402/10/12	2,535	2,497	2,550	2,530	(0.2)	768	19M	48B
1402/10/11	2,526	2,502	2,544	2,535	(0.35)	689	27M	67B
1402/10/10	2,546	2,527	2,550	2,544	(0.08)	456	12M	30B
1402/10/09	2,578	2,500	2,578	2,546	(0.12)	939	26M	67B
1402/10/06	2,591	2,543	2,591	2,549	0.20	796	15M	40B
1402/10/03	2,555	2,549	2,594	2,544	0.63	851	24M	61B
1402/10/02	2,507	2,507	2,600	2,528	0.72	797	15M	39B
1402/09/29	2,523	2,480	2,523	2,510	0.52	796	47M	118B
1402/09/28	2,498	2,496	2,525	2,497	0.20	516	19M	47B
1402/09/27	2,549	2,475	2,549	2,492	0.56	762	25M	63B
1402/09/25	2,480	2,437	2,530	2,478	0.16	586	30M	75B
1402/09/22	2,483	2,444	2,483	2,474	(0.08)	407	19M	47B
1402/09/21	2,499	2,446	2,499	2,476	0.04	514	23M	57B
1402/09/20	2,490	2,434	2,495	2,475	0.16	588	30M	75B
1402/09/19	2,439	2,412	2,499	2,471	0.0	696	21M	51B
1402/09/18	2,456	2,440	2,499	2,471	0.12	672	26M	65B
1402/09/15	2,458	2,455	2,499	2,468	(0.08)	588	17M	43B
1402/09/14	2,530	2,458	2,530	2,470	0.12	595	14M	35B
1402/09/13	2,488	2,483	2,554	2,467	1.40	996	20M	50B
1402/09/12	2,420	2,367	2,486	2,433	2.74	1,152	39M	95B
1402/09/11	2,400	2,375	2,439	2,368	0.64	800	16M	38B
1402/09/08	2,320	2,320	2,388	2,353	0.47	640	18M	44B
1402/09/07	2,350	2,301	2,370	2,342	0.21	1,267	26M	60B
1402/09/06	2,350	2,319	2,359	2,337	0.0	699	13M	31B
1402/09/05	2,366	2,302	2,366	2,337	(0.26)	1,423	31M	71B
1402/09/04	2,349	2,324	2,349	2,343	(0.3)	667	21M	49B
1402/09/01	2,348	2,324	2,389	2,350	(0.13)	1,138	22M	52B
1402/08/30	2,362	2,330	2,390	2,353	(0.38)	2,118	31M	72B
1402/08/29	2,348	2,331	2,387	2,362	(0.42)	1,495	26M	61B
1402/08/28	2,386	2,350	2,386	2,372	(0.29)	828	24M	58B
1402/08/27	2,352	2,343	2,394	2,379	(0.46)	1,042	24M	57B
1402/08/24	2,366	2,351	2,400	2,390	(0.29)	523	16M	39B
1402/08/23	2,400	2,377	2,410	2,397	(0.46)	810	33M	78B
1402/08/22	2,410	2,387	2,429	2,408	(0.29)	1,046	23M	56B
1402/08/21	2,405	2,390	2,430	2,415	(0.17)	1,022	24M	57B
1402/08/20	2,426	2,398	2,439	2,419	(0.33)	924	25M	60B
1402/08/17	2,430	2,398	2,470	2,427	(0.33)	1,153	23M	55B
1402/08/16	2,470	2,410	2,495	2,435	0.12	1,142	35M	85B
1402/08/15	2,488	2,404	2,510	2,432	0.21	1,263	49M	120B
1402/08/14	2,421	2,408	2,495	2,427	0.25	689	22M	54B
1402/08/13	2,439	2,400	2,470	2,421	0.08	664	22M	53B
1402/08/10	2,400	2,320	2,450	2,419	(0.08)	728	21M	52B
1402/08/09	2,423	2,389	2,440	2,421	(0.12)	559	10M	25B
1402/08/08	2,400	2,400	2,459	2,424	0.04	359	6M	14B
1402/08/07	2,428	2,356	2,451	2,423	(0.21)	815	12M	28B
1402/08/06	2,440	2,362	2,440	2,428	(2.33)	802	23M	54B
1402/08/03	2,429	2,410	2,490	2,486	(0.36)	612	10M	25B
1402/08/02	2,511	2,445	2,537	2,495	(3.03)	1,509	31M	77B
1402/08/01	2,584	2,518	2,584	2,573	(0.77)	676	17M	44B
1402/07/30	2,635	2,551	2,639	2,593	(0.04)	381	6M	15B
1402/07/29	2,577	2,559	2,630	2,594	(0.15)	486	7M	19B
1402/07/26	2,605	2,548	2,650	2,598	(0.76)	1,059	24M	61B
1402/07/25	2,642	2,602	2,659	2,618	0.08	526	11M	28B
1402/07/24	2,570	2,570	2,655	2,616	0.19	573	14M	36B
1402/07/23	2,558	2,558	2,620	2,611	(0.27)	477	10M	26B
1402/07/22	2,605	2,558	2,627	2,618	(0.38)	475	10M	25B
1402/07/19	2,601	2,600	2,675	2,628	(0.15)	510	10M	25B
1402/07/18	2,631	2,621	2,655	2,632	0.04	404	7M	18B
1402/07/17	2,620	2,587	2,650	2,631	(0.68)	520	17M	43B
1402/07/16	2,670	2,570	2,670	2,649	(1.6)	1,011	22M	58B
1402/07/15	2,685	2,634	2,700	2,692	(0.33)	473	8M	21B
1402/07/12	2,711	2,687	2,739	2,701	(0.04)	387	5M	15B
1402/07/10	2,670	2,635	2,715	2,702	(0.11)	423	11M	30B
1402/07/09	2,700	2,644	2,700	2,705	(0.81)	850	15M	40B
1402/07/08	2,717	2,676	2,749	2,727	(0.37)	607	13M	36B
1402/07/05	2,783	2,711	2,783	2,737	(0.29)	913	15M	41B
1402/07/04	2,744	2,726	2,788	2,745	(0.04)	363	5M	15B
1402/07/03	2,740	2,706	2,770	2,746	(0.83)	596	26M	71B
1402/07/01	2,763	2,716	2,790	2,769	(0.65)	833	15M	40B
1402/06/29	2,750	2,740	2,800	2,787	(0.71)	1,009	19M	53B
1402/06/28	2,856	2,755	2,856	2,807	(1.02)	1,095	22M	62B
1402/06/27	2,840	2,783	2,871	2,836	(0.77)	1,035	20M	56B
1402/06/26	2,870	2,820	2,880	2,858	(0.56)	835	20M	55B
1402/06/22	2,841	2,840	2,900	2,874	(0.21)	682	19M	53B
1402/06/21	2,916	2,831	2,916	2,880	(0.35)	690	27M	79B
1402/06/20	2,870	2,831	2,944	2,890	(0.48)	849	28M	81B
1402/06/19	2,888	2,849	2,939	2,904	(0.85)	980	34M	98B
1402/06/18	2,905	2,862	2,980	2,929	(0.91)	1,009	26M	74B
1402/06/14	2,957	2,926	3,035	2,956	2.14	1,343	28M	84B
1402/06/13	2,920	2,883	2,957	2,894	1.19	770	21M	63B
1402/06/12	2,897	2,844	2,897	2,860	0.49	1,027	26M	74B
1402/06/11	2,870	2,806	2,900	2,846	0.25	1,142	33M	95B
1402/06/08	2,840	2,801	2,869	2,839	0.85	1,199	42M	118B
1402/06/07	2,791	2,790	2,875	2,815	1.48	1,757	63M	177B
1402/06/06	2,680	2,670	2,784	2,774	4.60	2,410	140M	388B
1402/06/05	2,650	2,616	2,689	2,652	1.30	1,215	42M	112B
1402/06/04	2,635	2,600	2,650	2,618	0.27	752	17M	44B
1402/06/01	2,615	2,534	2,666	2,611	(0.11)	741	14M	37B
1402/05/31	2,650	2,570	2,650	2,614	(0.11)	315	10M	25B
1402/05/30	2,619	2,597	2,630	2,617	0.0	430	13M	33B
1402/05/29	2,567	2,567	2,620	2,617	0.0	417	8M	20B
1402/05/28	2,600	2,565	2,630	2,617	(0.49)	746	18M	47B
1402/05/25	2,604	2,585	2,634	2,630	(0.15)	406	11M	29B
1402/05/24	2,606	2,601	2,662	2,634	(0.15)	368	7M	19B
1402/05/23	2,647	2,608	2,670	2,638	(0.23)	663	16M	41B
1402/05/22	2,650	2,600	2,650	2,644	(0.11)	430	10M	27B
1402/05/21	2,699	2,597	2,699	2,647	(0.45)	553	12M	32B
1402/05/18	2,695	2,651	2,700	2,659	0.08	389	8M	21B
1402/05/17	2,629	2,622	2,663	2,657	(0.04)	300	3M	9B
1402/05/16	2,660	2,638	2,689	2,658	(0.04)	647	20M	52B
1402/05/15	2,656	2,650	2,700	2,659	0.30	549	16M	42B
1402/05/14	2,698	2,648	2,698	2,651	0.15	676	13M	34B
1402/05/10	2,611	2,611	2,662	2,647	(0.04)	442	8M	20B
1402/05/09	2,642	2,582	2,709	2,648	0.11	747	15M	41B
1402/05/08	2,700	2,560	2,700	2,645	(1.27)	946	22M	57B
1402/05/07	2,668	2,600	2,701	2,679	(0.48)	847	17M	46B
1402/05/04	2,672	2,670	2,717	2,692	0.0	430	11M	30B
1402/05/03	2,675	2,670	2,710	2,692	(0.04)	824	12M	32B
1402/05/02	2,696	2,665	2,720	2,693	(0.44)	1,004	21M	57B
1402/05/01	2,650	2,622	2,720	2,705	(0.92)	950	15M	41B
1402/04/31	2,750	2,640	2,769	2,730	(1.3)	1,017	24M	65B
1402/04/28	2,799	2,700	2,838	2,766	1.28	1,660	33M	90B
1402/04/27	2,770	2,690	2,805	2,731	(0.87)	1,443	27M	74B
1402/04/26	2,755	2,755	2,798	2,755	(4.97)	1,159	78M	215B
1402/04/19	3,150	3,118	3,181	3,159	0.93	1,748	41M	131B
1402/04/18	3,159	3,117	3,159	3,130	0.87	1,218	34M	106B
1402/04/17	3,094	3,069	3,145	3,103	0.32	853	22M	67B
1402/04/14	3,126	3,070	3,127	3,093	(0.23)	904	16M	49B
1402/04/13	3,060	3,060	3,137	3,100	0.32	874	23M	71B
1402/04/12	3,141	3,069	3,144	3,090	0.46	859	25M	78B
1402/04/11	3,054	3,041	3,145	3,076	0.46	797	15M	46B
1402/04/10	3,100	3,007	3,105	3,062	(0.55)	922	17M	53B
1402/04/07	3,053	2,987	3,109	3,079	(0.42)	925	23M	72B
1402/04/06	3,060	3,056	3,115	3,092	(0.55)	874	24M	75B
1402/04/05	3,070	3,057	3,135	3,109	(0.92)	1,277	23M	73B
1402/04/04	3,156	3,111	3,187	3,138	0.42	954	14M	43B
1402/04/03	3,130	3,086	3,168	3,125	(0.38)	978	14M	44B
1402/03/31	3,111	3,111	3,159	3,137	(0.03)	912	20M	61B
1402/03/30	3,140	3,100	3,195	3,138	(1.07)	920	24M	74B
1402/03/29	3,199	3,133	3,233	3,172	(0.06)	818	19M	61B
1402/03/28	3,140	3,112	3,209	3,174	(0.5)	777	43M	135B
1402/03/27	3,282	3,136	3,282	3,190	(0.62)	1,091	19M	61B
1402/03/24	3,211	3,181	3,235	3,210	(0.34)	1,031	21M	68B
1402/03/23	3,134	3,134	3,250	3,221	(0.12)	598	11M	36B
1402/03/22	3,220	3,132	3,267	3,225	(2.15)	1,133	20M	63B
1402/03/21	3,300	3,290	3,340	3,296	0.12	712	17M	56B
1402/03/20	3,321	3,252	3,326	3,292	(1.58)	992	49M	160B
1402/03/17	3,305	3,305	3,390	3,345	0.27	906	20M	68B
1402/03/16	3,274	3,238	3,437	3,336	1.89	1,554	46M	155B
1402/03/13	3,274	3,270	3,309	3,274	0.0	978	36M	119B
1402/03/10	3,330	3,237	3,332	3,274	(1.27)	1,355	42M	136B
1402/03/09	3,380	3,274	3,381	3,316	(0.27)	1,375	39M	131B
1402/03/08	3,323	3,314	3,365	3,325	0.03	989	35M	117B
1402/03/07	3,301	3,301	3,375	3,324	(1.28)	1,149	42M	140B
1402/03/06	3,440	3,321	3,440	3,367	(0.65)	1,217	28M	94B
1402/03/03	3,418	3,366	3,471	3,389	0.86	1,118	20M	69B
1402/03/02	3,388	3,330	3,409	3,360	0.18	1,006	17M	57B
1402/03/01	3,335	3,320	3,400	3,354	(0.21)	1,390	20M	67B
1402/02/31	3,331	3,331	3,384	3,361	(0.3)	1,195	17M	56B
1402/02/30	3,470	3,333	3,470	3,371	(0.77)	1,489	41M	137B
1402/02/27	3,340	3,333	3,444	3,397	0.09	1,112	22M	74B
1402/02/25	3,420	3,348	3,448	3,394	0.65	1,495	32M	108B
1402/02/24	3,300	3,300	3,460	3,372	1.08	1,894	49M	166B
1402/02/23	3,380	3,303	3,414	3,336	(1.88)	2,412	61M	202B
1402/02/20	3,557	3,381	3,557	3,400	0.35	1,630	56M	192B
1402/02/19	3,269	3,266	3,540	3,388	0.41	2,207	69M	235B
1402/02/18	3,385	3,368	3,400	3,374	(4.82)	2,003	81M	275B
1402/02/17	3,698	3,469	3,716	3,545	(2.45)	4,416	108M	382B
1402/02/16	3,696	3,560	3,717	3,634	(0.68)	2,919	52M	190B
1402/02/13	3,760	3,620	3,760	3,659	(1.53)	3,223	50M	184B
1402/02/12	3,674	3,674	3,780	3,716	(0.13)	2,744	62M	229B
1402/02/11	3,799	3,671	3,800	3,721	(0.43)	2,069	47M	175B
1402/02/10	3,791	3,692	3,848	3,737	0.62	2,902	65M	242B
1402/02/09	3,630	3,630	3,760	3,714	3.71	3,703	114M	425B
1402/02/06	3,571	3,510	3,624	3,581	0.28	2,103	38M	137B
1402/02/05	3,500	3,496	3,650	3,571	1.02	2,589	52M	186B
1402/02/04	3,669	3,493	3,669	3,535	(2.35)	3,382	44M	154B
1402/01/30	3,697	3,569	3,700	3,620	(0.79)	2,923	44M	160B
1402/01/29	3,730	3,589	3,730	3,649	(1.48)	5,260	79M	288B
1402/01/28	3,769	3,655	3,769	3,704	(0.88)	2,735	31M	116B
1402/01/27	3,800	3,690	3,800	3,737	(0.53)	2,933	51M	190B
1402/01/26	3,710	3,710	3,800	3,757	2.99	1,505	30M	114B
1402/01/22	3,611	3,590	3,750	3,648	(0.92)	3,318	77M	282B
1402/01/21	3,849	3,618	3,849	3,682	(3.31)	4,807	126M	463B
1402/01/20	3,900	3,764	3,900	3,808	0.63	2,268	46M	175B
1402/01/19	3,788	3,744	3,788	3,784	4.88	2,504	69M	261B
1402/01/16	3,589	3,452	3,689	3,608	2.24	1,476	28M	101B
1402/01/15	3,520	3,489	3,648	3,529	0.71	1,973	43M	152B
1402/01/14	3,525	3,442	3,578	3,504	(0.48)	2,661	49M	173B
1402/01/09	3,541	3,492	3,590	3,521	0.66	1,848	39M	139B
1402/01/08	3,599	3,452	3,599	3,498	(0.06)	1,775	23M	79B
1402/01/06	3,478	3,400	3,649	3,492	(0.48)	2,425	46M	160B
1402/01/05	3,530	3,391	3,546	3,509	3.88	1,912	37M	131B
1401/12/28	3,390	3,283	3,391	3,378	4.58	2,772	113M	381B
1401/12/27	3,197	3,197	3,255	3,230	4.19	763	33M	106B
1401/12/24	3,050	3,002	3,148	3,100	3.37	2,087	82M	253B
1401/12/23	2,999	2,991	3,032	2,999	0.03	1,616	71M	213B
1401/12/22	3,000	2,953	3,075	2,998	0.13	1,413	40M	121B
1401/12/21	2,923	2,920	3,058	2,994	(1.58)	1,988	78M	233B
1401/12/20	3,045	3,019	3,090	3,042	(0.1)	1,761	65M	197B
1401/12/16	3,001	2,986	3,084	3,045	2.42	1,488	43M	131B
1401/12/15	2,946	2,841	3,064	2,973	0.75	1,780	51M	152B
1401/12/14	2,927	2,920	3,025	2,951	0.20	1,453	38M	112B
1401/12/13	2,982	2,913	3,040	2,945	(3.76)	3,034	94M	277B
1401/12/10	3,080	2,970	3,200	3,060	(0.1)	5,134	137M	420B
1401/12/09	3,062	3,000	3,064	3,063	4.93	1,040	63M	192B
1401/12/08	2,824	2,690	2,964	2,919	3.40	4,933	166M	483B
1401/12/07	2,824	2,755	2,824	2,823	4.94	2,540	221M	624B
1401/12/06	2,712	2,712	2,712	2,690	4.14	670	39M	105B
1401/12/03	2,535	2,510	2,655	2,583	2.14	2,800	95M	245B
1401/12/02	2,530	2,490	2,530	2,529	4.94	2,027	117M	295B
1401/12/01	2,337	2,336	2,417	2,410	4.69	1,133	64M	154B
1401/11/30	2,278	2,278	2,340	2,302	0.52	807	50M	116B
1401/11/26	2,265	2,231	2,298	2,290	(0.39)	991	14M	33B
1401/11/25	2,345	2,268	2,345	2,299	(0.65)	1,100	29M	65B
1401/11/24	2,328	2,282	2,373	2,314	(0.6)	1,559	30M	69B
1401/11/23	2,334	2,281	2,352	2,328	(0.94)	1,196	34M	79B
1401/11/19	2,380	2,319	2,387	2,350	(0.3)	1,117	33M	78B
1401/11/18	2,336	2,335	2,394	2,357	0.04	978	18M	42B
1401/11/17	2,337	2,335	2,368	2,356	(0.04)	658	15M	36B
1401/11/16	2,364	2,330	2,394	2,357	(0.08)	786	26M	61B
1401/11/12	2,400	2,340	2,406	2,359	0.34	866	25M	60B
1401/11/11	2,385	2,350	2,413	2,351	0.56	683	13M	30B
1401/11/10	2,274	2,239	2,393	2,338	1.17	2,179	48M	113B
1401/11/09	2,360	2,274	2,365	2,311	(3.43)	1,649	42M	97B
1401/11/08	2,393	2,386	2,425	2,393	0.17	1,084	29M	70B
1401/11/05	2,414	2,356	2,434	2,389	(1.04)	1,595	43M	102B
1401/11/04	2,444	2,406	2,444	2,414	(0.04)	1,020	20M	47B
1401/11/03	2,450	2,396	2,450	2,415	0.0	1,549	55M	132B
1401/11/02	2,408	2,394	2,442	2,415	0.29	1,174	34M	83B
1401/11/01	2,450	2,372	2,450	2,408	(2.39)	1,884	58M	139B
1401/10/28	2,468	2,419	2,509	2,467	(0.04)	1,387	23M	57B
1401/10/27	2,490	2,442	2,530	2,468	0.16	1,772	41M	102B
1401/10/26	2,450	2,431	2,490	2,464	1.73	1,471	42M	103B
1401/10/24	2,400	2,370	2,445	2,422	(0.66)	1,454	53M	128B
1401/10/21	2,469	2,401	2,469	2,438	(0.77)	1,710	61M	150B
1401/10/20	2,452	2,405	2,525	2,457	0.49	2,425	79M	194B
1401/10/19	2,452	2,394	2,486	2,445	(0.29)	2,275	77M	189B
1401/10/18	2,413	2,404	2,498	2,452	2.81	1,975	59M	144B
1401/10/17	2,419	2,350	2,420	2,385	0.08	2,073	57M	135B
1401/10/14	2,410	2,345	2,410	2,383	(1.33)	1,511	36M	86B
1401/10/13	2,479	2,385	2,479	2,415	(1.55)	1,908	55M	133B
1401/10/12	2,451	2,422	2,499	2,453	1.41	1,994	57M	140B
1401/10/11	2,480	2,382	2,512	2,419	(3.51)	2,999	104M	252B
1401/10/10	2,507	2,506	2,583	2,507	(4.93)	3,994	239M	600B
1401/10/07	2,637	2,635	2,637	2,637	4.98	2,898	218M	574B
1401/10/05	2,570	2,450	2,570	2,512	0.88	2,229	61M	154B
1401/10/04	2,426	2,426	2,508	2,490	4.23	4,447	181M	451B
1401/10/03	2,310	2,309	2,408	2,389	4.14	4,344	276M	660B
1401/09/30	2,300	2,278	2,321	2,294	(0.86)	1,573	57M	131B
1401/09/29	2,335	2,270	2,346	2,314	0.17	3,458	118M	274B
1401/09/28	2,249	2,216	2,313	2,310	4.86	4,954	483M	1T
1401/09/27	2,175	2,174	2,244	2,203	1.24	1,862	76M	167B
1401/09/26	2,207	2,168	2,217	2,176	0.09	972	25M	54B
1401/09/23	2,203	2,170	2,207	2,174	0.83	765	27M	58B
1401/09/22	2,157	2,113	2,175	2,156	1.36	1,676	74M	160B
1401/09/21	2,130	2,114	2,170	2,127	0.14	887	20M	42B
1401/09/20	2,081	2,081	2,132	2,124	(0.14)	645	24M	51B
1401/09/19	2,120	2,067	2,150	2,127	(2.03)	1,280	38M	79B
1401/09/16	2,178	2,120	2,178	2,171	(0.64)	856	16M	33B
1401/09/15	2,162	2,145	2,188	2,185	(0.5)	841	15M	31B
1401/09/14	2,199	2,162	2,207	2,196	(0.41)	643	13M	29B
1401/09/13	2,200	2,172	2,200	2,205	(0.68)	732	20M	43B
1401/09/12	2,211	2,178	2,228	2,220	(0.36)	898	12M	27B
1401/09/09	2,231	2,198	2,234	2,228	(0.13)	625	13M	29B
1401/09/08	2,232	2,213	2,235	2,231	(0.04)	556	10M	23B
1401/09/07	2,254	2,192	2,269	2,232	(0.27)	867	27M	59B
1401/09/06	2,200	2,180	2,247	2,238	(0.18)	792	17M	38B
1401/09/05	2,213	2,180	2,280	2,242	(0.49)	879	16M	36B
1401/09/02	2,243	2,230	2,283	2,253	(0.27)	731	20M	44B
1401/09/01	2,260	2,232	2,288	2,259	0.0	441	11M	24B
1401/08/30	2,259	2,229	2,290	2,259	0.0	466	24M	53B
1401/08/29	2,220	2,220	2,300	2,259	0.13	403	11M	24B
1401/08/28	2,269	2,203	2,269	2,256	(0.53)	532	18M	40B
1401/08/25	2,300	2,264	2,317	2,268	0.18	563	15M	35B
1401/08/24	2,277	2,241	2,290	2,264	(0.79)	1,327	60M	137B
1401/08/23	2,288	2,211	2,330	2,282	(0.26)	770	42M	97B
1401/08/22	2,300	2,240	2,306	2,288	(0.35)	1,086	25M	56B
1401/08/21	2,320	2,265	2,330	2,296	(0.17)	935	38M	87B
1401/08/18	2,297	2,233	2,340	2,300	(0.09)	1,177	32M	74B
1401/08/17	2,370	2,275	2,399	2,302	0.57	1,083	37M	85B
1401/08/16	2,220	2,186	2,304	2,289	4.28	1,427	56M	128B
1401/08/15	2,195	2,180	2,250	2,195	0.64	788	44M	97B
1401/08/14	2,249	2,203	2,258	2,181	1.35	700	18M	41B
1401/08/11	2,149	2,149	2,179	2,152	0.19	432	21M	44B
1401/08/10	2,169	2,141	2,195	2,148	0.33	493	15M	33B
1401/08/09	2,137	2,137	2,177	2,141	0.19	475	14M	29B
1401/08/08	2,153	2,127	2,163	2,137	0.47	778	60M	128B
1401/08/07	2,129	2,125	2,148	2,127	0.28	901	40M	86B
1401/08/04	2,162	2,054	2,162	2,121	(1.9)	1,091	25M	52B
1401/08/03	2,140	2,099	2,182	2,162	(0.69)	1,504	56M	122B
1401/08/02	2,195	2,100	2,195	2,177	(0.91)	766	20M	42B
1401/08/01	2,207	2,153	2,207	2,197	(0.54)	656	20M	42B
1401/07/30	2,221	2,170	2,221	2,209	(0.36)	785	14M	30B
1401/07/27	2,200	2,193	2,222	2,217	(0.05)	716	10M	22B
1401/07/26	2,192	2,191	2,229	2,218	0.0	288	7M	17B
1401/07/25	2,191	2,190	2,228	2,218	0.0	466	17M	38B
1401/07/24	2,204	2,190	2,216	2,218	(0.49)	571	23M	51B
1401/07/23	2,229	2,210	2,229	2,229	(0.09)	427	8M	18B
1401/07/20	2,220	2,220	2,237	2,231	0.0	548	11M	26B
1401/07/19	2,231	2,216	2,244	2,231	0.0	686	16M	35B
1401/07/18	2,228	2,223	2,240	2,231	(0.04)	809	29M	64B
1401/07/17	2,240	2,215	2,240	2,232	(0.18)	524	26M	58B
1401/07/16	2,238	2,210	2,239	2,236	0.0	733	18M	41B
1401/07/12	2,242	2,220	2,242	2,236	0.0	800	14M	31B
1401/07/11	2,239	2,219	2,246	2,236	(0.09)	681	36M	81B
1401/07/10	2,238	2,211	2,245	2,238	(0.04)	556	21M	47B
1401/07/09	2,246	2,198	2,247	2,239	(0.31)	671	13M	29B
1401/07/06	2,246	2,240	2,268	2,246	0.09	450	10M	23B
1401/07/04	2,238	2,202	2,261	2,244	0.36	1,054	29M	65B
1401/07/02	2,200	2,180	2,250	2,236	(0.58)	668	15M	32B
1401/06/30	2,231	2,180	2,259	2,249	(0.44)	663	12M	26B
1401/06/29	2,266	2,226	2,270	2,259	(0.13)	503	13M	29B
1401/06/28	2,226	2,226	2,270	2,262	(0.13)	482	13M	29B
1401/06/27	2,270	2,210	2,279	2,265	(0.31)	725	13M	30B
1401/06/23	2,237	2,233	2,299	2,272	(0.13)	625	15M	33B
1401/06/22	2,300	2,232	2,300	2,275	(0.13)	622	12M	27B
1401/06/21	2,272	2,260	2,300	2,278	(0.04)	518	18M	41B
1401/06/20	2,271	2,250	2,289	2,279	(0.22)	550	19M	42B
1401/06/19	2,289	2,222	2,291	2,284	(0.44)	705	22M	49B
1401/06/16	2,280	2,249	2,299	2,294	(0.61)	913	17M	38B
1401/06/15	2,299	2,270	2,299	2,308	(0.22)	659	9M	21B
1401/06/14	2,344	2,298	2,344	2,313	(0.04)	663	31M	72B
1401/06/13	2,315	2,296	2,349	2,314	0.09	686	25M	58B
1401/06/12	2,363	2,277	2,363	2,312	(0.99)	1,107	44M	103B
1401/06/09	2,340	2,315	2,351	2,335	(0.04)	981	19M	44B
1401/06/08	2,351	2,316	2,370	2,336	0.0	492	9M	21B
1401/06/07	2,333	2,333	2,363	2,336	0.34	600	26M	61B
1401/06/06	2,365	2,330	2,365	2,328	0.13	553	10M	24B
1401/06/05	2,310	2,310	2,380	2,325	0.35	829	13M	31B
1401/06/02	2,312	2,278	2,379	2,317	0.26	1,058	29M	66B
1401/06/01	2,300	2,299	2,320	2,311	0.0	1,235	35M	82B
1401/05/31	2,330	2,295	2,335	2,311	(0.09)	852	23M	54B
1401/05/30	2,334	2,298	2,334	2,313	(0.09)	759	27M	62B
1401/05/29	2,330	2,265	2,345	2,315	(0.81)	1,134	40M	92B
1401/05/26	2,350	2,309	2,350	2,334	(0.3)	870	25M	58B
1401/05/25	2,353	2,310	2,353	2,341	(0.21)	835	20M	48B
1401/05/24	2,355	2,314	2,365	2,346	(0.38)	769	25M	59B
1401/05/23	2,375	2,314	2,375	2,355	(0.8)	964	23M	53B
1401/05/22	2,364	2,339	2,405	2,374	(0.88)	1,797	42M	100B
1401/05/19	2,400	2,350	2,420	2,395	(0.25)	977	19M	44B
1401/05/18	2,409	2,383	2,429	2,401	(0.04)	740	13M	31B
1401/05/15	2,402	2,390	2,430	2,402	0.29	1,073	25M	60B
1401/05/12	2,435	2,400	2,436	2,395	0.21	600	9M	22B
1401/05/11	2,450	2,392	2,450	2,390	0.25	593	10M	24B
1401/05/10	2,397	2,362	2,421	2,384	0.29	587	14M	33B
1401/05/09	2,335	2,335	2,397	2,377	0.21	1,393	26M	62B
1401/05/08	2,378	2,350	2,409	2,372	(0.04)	1,229	30M	72B
1401/05/05	2,320	2,320	2,400	2,373	0.21	675	10M	23B
1401/05/04	2,335	2,335	2,406	2,368	0.42	1,301	27M	63B
1401/05/03	2,406	2,300	2,436	2,358	(2.24)	1,971	40M	94B
1401/05/02	2,400	2,355	2,431	2,412	(0.29)	1,763	42M	102B
1401/05/01	2,437	2,392	2,452	2,419	(0.29)	1,419	36M	88B
1401/04/29	2,477	2,400	2,477	2,426	0.04	1,111	27M	66B
1401/04/28	2,380	2,371	2,480	2,425	0.04	1,489	49M	118B
1401/04/26	2,401	2,360	2,436	2,424	(1.74)	1,492	24M	58B
1401/04/25	2,480	2,401	2,489	2,467	(1.48)	1,584	25M	62B
1401/04/22	2,500	2,482	2,547	2,504	(0.4)	1,408	39M	96B
1401/04/21	2,510	2,470	2,534	2,514	(0.48)	1,240	38M	95B
1401/04/20	2,554	2,512	2,554	2,526	(0.79)	1,395	49M	124B
1401/04/18	2,521	2,520	2,554	2,546	(0.16)	1,166	31M	79B
1401/04/15	2,562	2,513	2,567	2,550	(0.66)	1,541	39M	99B
1401/04/14	2,575	2,560	2,592	2,567	(0.08)	1,944	58M	149B
1401/04/13	2,575	2,558	2,591	2,569	(0.04)	1,303	40M	103B
1401/04/12	2,542	2,511	2,594	2,570	(0.27)	2,133	57M	147B
1401/04/11	2,630	2,522	2,630	2,577	(2.5)	2,193	37M	96B
1401/04/08	2,679	2,610	2,679	2,643	(0.6)	1,832	53M	140B
1401/04/07	2,670	2,618	2,705	2,659	(0.49)	3,649	98M	261B
1401/04/06	2,584	2,584	2,750	2,672	(1.76)	3,945	157M	421B
1401/03/29	2,940	2,940	3,005	2,990	1.49	4,717	121M	362B
1401/03/28	3,000	2,901	3,000	2,946	(0.57)	2,565	59M	175B
1401/03/25	3,000	2,921	3,000	2,963	(1.72)	2,735	49M	145B
1401/03/24	3,029	2,958	3,098	3,015	0.87	4,330	95M	287B
1401/03/23	2,922	2,922	2,991	2,989	4.91	5,246	246M	736B
1401/03/22	2,779	2,770	2,912	2,849	2.70	3,459	120M	343B
1401/03/21	2,780	2,754	2,789	2,774	(0.04)	2,233	89M	246B
1401/03/18	2,777	2,750	2,780	2,775	(0.07)	1,532	62M	171B
1401/03/17	2,760	2,753	2,785	2,777	0.0	1,460	41M	114B
1401/03/16	2,816	2,762	2,816	2,777	(1.1)	2,185	55M	152B
1401/03/11	2,850	2,797	2,850	2,808	(0.43)	2,082	49M	138B
1401/03/10	2,820	2,799	2,861	2,820	1.40	2,659	71M	202B
1401/03/09	2,810	2,757	2,825	2,781	0.25	2,663	75M	207B
1401/03/08	2,782	2,730	2,800	2,774	(0.64)	2,895	70M	193B
1401/03/07	2,800	2,751	2,820	2,792	0.83	2,675	65M	182B
1401/03/04	2,740	2,706	2,799	2,769	1.61	3,092	67M	186B
1401/03/03	2,778	2,700	2,778	2,725	0.11	2,898	61M	167B
1401/03/02	2,750	2,685	2,806	2,722	(0.04)	4,329	136M	370B
1401/03/01	2,680	2,680	2,776	2,723	1.15	5,403	113M	308B
1401/02/31	2,790	2,665	2,800	2,692	(4.03)	8,270	248M	667B
1401/02/28	2,800	2,761	2,890	2,805	(0.85)	12,058	344M	965B
1401/02/27	2,820	2,780	2,961	2,829	26.86	7,603	484M	1T
1400/12/21	172,600	172,600	183,000	177,120	0.60	4,189	4M	623B
1400/12/18	174,520	174,510	177,000	176,060	0.05	1,228	840K	148B
1400/12/17	175,500	174,410	177,590	175,980	0.11	958	632K	111B
1400/12/16	172,000	171,260	178,210	175,790	2.27	1,484	1M	257B
1400/12/15	172,990	168,110	173,000	171,890	(0.14)	1,158	800K	138B
1400/12/14	171,900	170,900	174,890	172,130	0.17	1,034	500K	86B
1400/12/11	171,500	169,840	171,890	171,830	(0.84)	961	360K	62B
1400/12/09	168,870	165,750	176,980	173,280	2.80	2,378	1M	207B
1400/12/08	168,300	165,580	168,300	168,560	(0.16)	323	71K	12B
1400/12/07	165,520	165,520	169,200	168,830	(0.07)	468	98K	16B
1400/12/04	168,170	167,030	169,330	168,940	(0.24)	508	219K	37B
1400/12/03	169,060	168,000	169,800	169,340	(0.08)	690	142K	24B
1400/12/02	166,610	165,000	170,400	169,480	(0.38)	701	216K	36B
1400/12/01	167,300	166,600	171,450	170,130	(0.18)	396	76K	13B
1400/11/30	171,980	165,830	171,980	170,440	(0.29)	688	237K	40B
1400/11/27	170,300	169,000	172,400	170,940	0.19	783	357K	61B
1400/11/25	170,210	170,000	172,520	170,620	0.24	393	228K	39B
1400/11/24	168,100	167,850	169,990	170,210	(0.29)	555	144K	24B
1400/11/23	168,060	168,060	171,500	170,700	(0.05)	440	100K	17B
1400/11/20	165,600	165,600	172,000	170,790	0.18	644	288K	49B
1400/11/19	170,200	169,700	172,700	170,480	0.17	428	385K	66B
1400/11/18	169,730	169,300	171,990	170,190	0.27	532	543K	92B
1400/11/17	172,600	163,900	174,000	169,730	(1.62)	999	462K	78B
1400/11/16	172,120	171,300	174,900	172,520	0.24	599	392K	68B
1400/11/13	173,120	170,000	174,990	172,110	0.30	610	382K	66B
1400/11/12	170,450	169,680	173,800	171,600	0.72	661	315K	54B
1400/11/11	174,000	169,700	174,000	170,370	0.39	606	262K	45B
1400/11/10	171,000	169,010	174,370	169,700	2.18	854	394K	68B
1400/11/09	166,800	163,870	166,910	166,080	4.47	540	574K	96B
1400/11/06	162,800	160,720	163,870	158,970	1.86	666	262K	43B
1400/11/05	161,520	154,060	162,200	156,070	(3.76)	1,028	2M	267B
1400/11/04	163,640	158,800	165,000	162,160	(0.9)	688	530K	86B
1400/11/03	165,640	158,900	166,950	163,640	(1.68)	741	797K	130B
1400/11/02	169,800	164,530	170,400	166,440	0.88	899	524K	87B
1400/10/29	165,800	165,010	167,990	164,990	0.51	615	288K	48B
1400/10/28	169,000	162,500	169,000	164,150	(2.33)	750	478K	78B
1400/10/27	171,900	165,510	171,900	168,060	0.20	1,232	328K	55B
1400/10/26	164,810	160,000	172,000	167,730	1.66	1,424	738K	124B
1400/10/25	164,550	162,400	165,500	164,990	(0.88)	679	274K	45B
1400/10/22	164,510	163,300	168,000	166,450	(0.05)	536	257K	43B
1400/10/21	172,300	165,780	172,300	166,530	0.34	601	149K	25B
1400/10/20	165,300	161,900	172,160	165,960	(2.62)	1,262	815K	135B
1400/10/19	178,170	169,190	178,170	170,420	(4.31)	978	580K	99B
1400/10/18	179,160	175,000	179,950	178,090	(0.6)	734	255K	45B
1400/10/15	179,130	177,910	179,990	179,160	0.02	385	229K	41B
1400/10/14	180,000	176,340	180,000	179,130	(0.66)	550	298K	53B
1400/10/13	181,300	177,490	181,500	180,320	(0.17)	494	193K	35B
1400/10/12	180,010	178,830	182,700	180,630	(0.67)	777	386K	69B
1400/10/11	184,500	179,020	184,500	181,850	(0.67)	547	334K	61B
1400/10/08	183,820	180,080	184,960	183,070	(0.41)	722	178K	32B
1400/10/07	185,930	181,000	190,000	183,830	(1.13)	967	407K	75B
1400/10/06	188,120	185,780	189,970	185,930	0.30	267	108K	20B
1400/10/01	182,180	181,810	187,000	185,380	3.55	1,289	645K	120B
1400/09/30	178,020	177,850	181,800	179,020	0.83	452	275K	50B
1400/09/29	174,600	173,100	179,900	177,550	0.04	638	374K	66B
1400/09/28	177,600	172,000	179,990	177,480	(1.63)	858	306K	54B
1400/09/27	181,640	177,430	184,190	180,420	(0.13)	817	315K	57B
1400/09/24	179,310	179,300	188,000	180,660	0.36	466	177K	32B
1400/09/23	178,020	175,290	185,450	180,010	0.13	722	344K	62B
1400/09/22	184,460	178,020	189,000	179,770	(4.06)	1,174	731K	131B
1400/09/21	190,100	183,500	190,100	187,380	(0.94)	617	242K	45B
1400/09/20	190,000	185,620	191,990	189,150	(0.16)	536	159K	30B
1400/09/17	191,000	186,660	192,350	189,460	0.23	644	296K	56B
1400/09/16	186,900	186,260	191,990	189,030	(0.36)	654	260K	49B
1400/09/15	191,370	186,500	192,450	189,710	0.04	581	284K	54B
1400/09/14	190,000	188,200	192,890	189,640	0.86	595	372K	71B
1400/09/13	190,000	186,100	192,500	188,030	0.07	751	272K	51B
1400/09/10	190,680	185,000	190,680	187,890	(2.93)	1,260	451K	84B
1400/09/09	196,990	190,000	197,000	193,570	(1.62)	1,432	448K	87B
1400/09/08	197,340	194,410	199,860	196,750	(0.22)	1,562	504K	99B
1400/09/07	197,360	194,000	197,360	197,180	4.90	4,411	4M	713B
1400/09/06	190,000	187,560	194,790	187,970	(4.79)	1,342	1M	262B
1400/09/03	199,200	193,500	201,170	197,430	(0.53)	3,304	2M	395B
1400/09/02	189,100	189,000	198,660	198,490	4.91	2,690	7M	1T
1400/09/01	188,590	187,110	191,980	189,200	0.33	763	357K	68B
1400/08/30	186,850	184,550	189,620	188,580	(0.36)	595	152K	28B
1400/08/29	188,910	185,700	188,910	189,260	(0.65)	600	214K	40B
1400/08/26	189,820	188,600	194,000	190,500	(0.19)	545	211K	40B
1400/08/25	188,140	188,140	191,990	190,870	(0.18)	459	231K	44B
1400/08/24	193,000	187,810	193,990	191,210	(0.4)	488	159K	30B
1400/08/23	190,000	190,000	193,850	191,980	0.41	580	319K	61B
1400/08/22	192,730	185,150	193,390	191,200	(0.14)	614	243K	46B
1400/08/19	194,980	190,000	194,980	191,460	0.29	650	320K	61B
1400/08/18	190,810	189,300	194,790	190,900	1.07	792	740K	141B
1400/08/17	182,900	182,500	195,000	188,880	0.24	1,049	752K	142B
1400/08/16	190,980	183,810	194,470	188,420	(2.62)	938	434K	81B
1400/08/15	193,520	190,000	195,490	193,480	2.31	1,326	607K	117B
1400/08/12	189,500	189,250	191,990	189,120	0.74	555	264K	50B
1400/08/11	184,310	184,310	189,880	187,740	1.86	725	695K	131B
1400/08/10	183,410	183,410	190,000	184,310	0.50	871	267K	49B
1400/08/09	189,000	177,500	189,000	183,400	(1.2)	1,135	477K	87B
1400/08/08	185,100	182,010	189,840	185,630	(0.25)	775	304K	56B
1400/08/05	183,000	183,000	189,990	186,090	0.58	625	234K	44B
1400/08/04	184,000	179,740	187,320	185,020	0.40	758	411K	76B
1400/08/03	184,600	184,030	189,700	184,280	(4.87)	1,400	1M	211B
1400/08/01	200,410	193,100	200,410	193,710	(4.7)	1,314	1M	280B
1400/07/28	203,000	201,130	205,890	203,260	(0.16)	517	284K	58B
1400/07/27	207,000	202,320	207,000	203,590	0.64	726	381K	78B
1400/07/26	202,940	199,010	204,000	202,290	(0.62)	936	789K	160B
1400/07/25	202,630	200,000	212,250	203,550	0.46	816	436K	89B
1400/07/24	199,930	194,070	204,000	202,620	3.00	883	534K	108B
1400/07/21	200,000	195,000	200,000	196,710	(1.02)	1,106	633K	125B
1400/07/20	204,000	196,150	204,000	198,740	(2.78)	1,179	657K	131B
1400/07/19	205,500	202,500	208,900	204,420	(0.02)	957	398K	81B
1400/07/18	202,800	201,560	206,100	204,460	(0.59)	828	410K	84B
1400/07/17	207,900	203,500	210,800	205,680	(0.9)	805	403K	83B
1400/07/14	206,210	206,200	208,670	207,550	(0.12)	909	396K	82B
1400/07/12	207,050	206,510	211,820	207,790	(0.52)	1,042	627K	130B
1400/07/11	209,470	206,530	212,080	208,870	(0.01)	1,356	620K	129B
1400/07/10	202,340	200,010	209,460	208,900	4.72	2,263	2M	404B
1400/07/07	197,000	195,230	200,300	199,490	2.18	1,061	673K	134B
1400/07/06	193,200	193,200	198,700	195,230	(0.76)	1,156	566K	110B
1400/07/04	199,970	194,810	199,970	196,730	0.53	814	342K	68B
1400/07/03	198,000	194,870	198,950	195,700	1.84	1,003	367K	72B
1400/06/31	195,740	185,860	200,990	192,160	(1.78)	1,861	1M	272B
1400/06/30	201,500	192,000	201,500	195,640	(2.86)	1,460	697K	136B
1400/06/29	208,520	197,910	208,520	201,410	1.41	1,067	599K	121B
1400/06/28	199,960	196,820	202,950	198,600	(1.69)	1,377	714K	142B
1400/06/27	206,200	199,620	208,250	202,020	(2.84)	1,202	507K	103B
1400/06/24	209,290	205,610	214,440	207,920	1.09	1,639	959K	199B
1400/06/23	205,650	204,540	208,000	205,670	0.01	1,498	799K	164B
1400/06/22	209,000	204,000	209,000	205,650	0.49	1,320	640K	132B
1400/06/21	209,450	200,180	210,000	204,650	(2.88)	1,390	471K	96B
1400/06/20	211,120	209,160	215,860	210,710	0.81	1,076	706K	149B
1400/06/17	205,300	205,300	209,980	209,020	0.08	1,337	416K	87B
1400/06/16	207,650	205,100	210,020	208,850	(0.34)	1,453	695K	145B
1400/06/15	207,430	207,410	212,000	209,570	(0.4)	1,535	683K	143B
1400/06/14	215,460	208,820	215,460	210,420	(1.72)	1,969	836K	176B
1400/06/13	217,000	212,300	219,530	214,110	1.10	2,774	1M	258B
1400/06/10	205,000	202,740	213,190	211,770	4.30	2,595	3M	604B
1400/06/09	203,940	196,950	209,000	203,040	(1.34)	1,975	1M	296B
1400/06/08	204,000	203,940	214,680	205,800	(4.13)	2,074	2M	505B
1400/06/07	218,600	211,500	218,600	214,670	(1.72)	2,627	2M	482B
1400/06/06	220,000	215,900	220,000	218,430	(0.6)	2,740	2M	445B
1400/06/03	225,420	216,650	225,990	219,750	0.08	2,632	1M	296B
1400/06/02	215,000	210,000	221,000	219,570	3.48	2,531	2M	375B
1400/06/01	215,550	208,000	216,000	212,190	(1.36)	2,629	3M	563B
1400/05/31	217,700	212,100	217,700	215,120	0.19	4,033	4M	758B
1400/05/24	215,000	207,530	218,340	214,720	(1.71)	5,648	4M	906B
1400/05/23	221,320	208,400	221,320	218,450	3.63	12,936	25M	5T
1400/05/20	210,790	210,790	210,790	210,790	5.00	350	2M	322B
1400/05/19	200,760	200,760	200,760	200,760	5.00	238	940K	189B
1400/05/18	191,200	191,200	191,200	191,200	5.00	147	640K	122B
1400/05/12	174,500	170,210	183,720	182,100	4.07	1,857	3M	567B
1400/05/11	172,100	172,100	176,860	174,980	0.89	1,289	2M	285B
1400/05/10	172,500	169,100	174,990	173,440	2.96	1,259	867K	150B
1400/05/09	163,020	163,020	172,000	168,450	1.97	1,320	1M	181B
1400/05/06	169,000	163,000	169,000	165,190	(2.1)	1,436	1M	192B
1400/05/05	171,000	166,000	171,100	168,740	0.01	750	735K	124B
1400/04/23	184,340	183,350	192,110	188,730	3.15	5,179	5M	984B
1400/04/22	180,110	180,110	185,600	182,970	0.78	1,791	2M	329B
1400/04/21	180,500	178,990	183,890	181,560	2.73	1,792	1M	233B
1400/04/20	175,490	174,000	178,990	176,740	1.47	1,260	933K	165B
1400/04/19	174,000	173,300	175,700	174,180	1.04	1,237	1M	204B
1400/04/16	173,900	170,000	173,900	172,380	1.04	887	711K	123B
1400/04/15	171,380	167,600	173,990	170,600	0.55	1,197	1M	184B
1400/04/14	165,210	165,210	170,500	169,660	0.44	682	552K	94B
1400/04/13	169,380	165,000	170,480	168,910	0.94	820	582K	98B
1400/04/12	171,000	164,220	171,000	167,340	2.06	1,217	640K	107B
1400/04/09	159,780	158,660	164,430	163,970	4.71	1,682	3M	495B
1400/04/08	154,220	154,220	159,500	156,600	1.54	724	376K	60B
1400/04/07	155,900	154,150	155,900	154,220	0.45	409	349K	54B
1400/04/06	153,600	152,550	155,000	153,530	(0.51)	544	1M	161B
1400/04/05	156,170	153,520	156,450	154,310	1.18	820	744K	115B
1400/04/02	151,010	149,100	158,460	152,510	1.05	805	2M	258B
1400/04/01	150,300	150,300	152,830	150,920	0.39	355	444K	67B
1400/03/31	151,380	149,100	151,380	150,340	0.33	331	1M	165B
1400/03/30	150,000	149,000	151,780	149,840	0.03	386	345K	52B
1400/03/29	149,000	148,810	151,500	149,800	0.89	531	976K	146B
1400/03/26	147,000	146,000	149,400	148,480	0.47	374	505K	75B
1400/03/25	147,600	147,030	149,250	147,790	0.0	154	79K	12B
1400/03/24	144,880	144,880	149,250	147,790	(0.18)	250	311K	46B
1400/03/23	144,880	144,880	150,000	148,050	(0.58)	264	489K	72B
1400/03/22	149,770	142,350	151,500	148,910	(0.62)	453	447K	66B
1400/03/19	149,300	149,300	150,980	149,840	0.05	166	317K	48B
1400/03/18	151,800	149,370	151,900	149,760	0.07	287	132K	20B
1400/03/17	151,950	149,360	151,950	149,650	0.08	308	330K	49B
1400/03/12	150,990	149,730	151,570	149,530	0.26	319	381K	57B
1400/03/11	150,000	148,500	151,380	149,140	0.10	318	285K	43B
1400/03/10	150,000	148,800	150,960	148,990	0.13	356	165K	25B
1400/03/09	149,560	148,250	150,520	148,800	1.36	487	535K	80B
1400/03/08	141,650	141,650	149,500	146,810	1.57	418	450K	67B
1400/03/05	146,800	144,410	146,800	144,540	0.22	319	330K	48B
1400/03/04	143,500	142,400	149,600	144,220	0.23	341	290K	42B
1400/03/03	140,610	140,440	144,600	143,890	(0.36)	222	201K	29B
1400/03/02	142,600	141,200	145,300	144,410	(0.67)	264	201K	29B
1400/03/01	144,900	143,200	146,990	145,380	(0.47)	265	200K	29B
1400/02/29	145,680	144,580	147,800	146,060	0.26	411	275K	40B
1400/02/28	146,000	144,510	147,900	145,680	0.17	390	313K	46B
1400/02/27	146,170	144,500	147,290	145,430	0.45	490	617K	90B
1400/02/26	145,900	144,450	145,950	144,780	0.73	577	840K	122B
1400/02/25	144,570	144,080	145,950	143,730	0.45	415	266K	39B
1400/02/22	144,450	141,000	149,500	143,090	1.02	550	964K	138B
1400/02/21	143,270	142,070	143,990	141,640	0.35	351	202K	29B
1400/02/20	138,250	138,250	141,710	141,140	(0.08)	349	652K	92B
1400/02/19	140,000	139,970	141,990	141,250	(0.39)	199	265K	37B
1400/02/18	142,030	140,000	144,800	141,800	(0.14)	292	574K	81B
1400/02/15	141,990	140,100	144,130	142,000	0.17	243	184K	26B
1400/02/13	142,000	139,210	142,660	141,760	(0.18)	332	326K	46B
1400/02/12	144,000	139,500	144,000	142,020	(0.91)	211	447K	63B
1400/02/11	145,800	142,550	146,500	143,330	(2.06)	312	888K	127B
1400/02/08	146,000	145,050	148,890	146,340	0.23	140	149K	22B
1400/02/07	146,500	144,500	148,000	146,000	0.38	334	278K	41B
1400/02/06	140,450	140,450	149,650	145,450	0.85	479	420K	61B
1400/02/05	141,150	141,000	146,000	144,230	(0.17)	210	102K	15B
1400/02/04	141,750	141,750	145,750	144,480	(0.04)	137	77K	11B
1400/02/01	144,990	142,020	146,490	144,540	(0.38)	239	400K	58B
1400/01/31	143,310	143,310	147,790	145,090	0.12	249	162K	24B
1400/01/30	142,320	142,320	146,660	144,910	(0.21)	231	113K	16B
1400/01/29	143,270	142,880	145,700	145,220	(0.39)	200	142K	20B
1400/01/28	146,050	144,140	147,100	145,790	(0.88)	245	309K	45B
1400/01/25	149,020	146,230	150,470	147,080	0.22	378	372K	55B
1400/01/24	143,800	143,800	149,500	146,760	0.79	530	358K	53B
1400/01/23	143,000	143,000	147,280	145,610	0.07	434	391K	57B
1400/01/22	143,730	143,730	148,120	145,510	(0.78)	309	333K	48B
1400/01/21	145,440	145,440	148,000	146,660	(1.17)	225	398K	58B
1400/01/18	149,900	146,940	149,900	148,400	(1.02)	255	328K	48B
1400/01/17	147,600	147,310	150,350	149,930	(0.22)	284	276K	41B
1400/01/16	149,020	149,020	150,900	150,260	(1.18)	313	410K	61B
1400/01/15	151,450	151,450	152,790	152,060	(1.6)	251	511K	77B
1400/01/14	155,000	154,050	155,900	154,540	(1.69)	351	540K	83B
1400/01/11	155,000	154,990	156,000	157,190	(0.61)	329	190K	29B
1400/01/10	155,800	155,530	161,650	158,150	(0.35)	370	230K	36B
1400/01/08	159,100	157,440	161,800	158,700	(1.21)	437	406K	64B
1400/01/07	158,810	158,420	161,800	160,650	(0.62)	521	361K	58B
1399/12/27	160,000	159,000	163,380	161,650	3.29	930	831K	134B
1399/12/26	145,600	145,600	157,190	156,500	5.53	923	1M	217B
1399/12/25	148,500	145,530	150,440	148,300	(0.13)	647	701K	104B
1399/12/24	151,600	144,070	151,690	148,500	1.96	947	788K	117B
1399/12/23	138,360	138,360	146,440	145,640	5.41	1,055	1M	206B
1399/12/20	136,460	134,000	142,260	138,160	2.11	826	961K	133B
1399/12/19	134,120	133,730	139,510	135,310	1.98	712	987K	134B
1399/12/18	133,000	129,320	134,000	132,680	2.97	812	1M	137B
1399/12/17	123,850	123,850	133,580	128,850	2.25	1,529	2M	280B
1399/12/16	125,010	125,000	127,100	126,020	(0.27)	328	552K	69B
1399/12/13	125,300	125,300	128,860	126,360	(0.17)	236	314K	40B
1399/12/12	129,200	125,500	129,200	126,570	0.21	369	301K	38B
1399/12/11	123,100	123,100	130,000	126,310	0.56	549	538K	68B
1399/12/10	125,200	123,800	125,200	125,610	(0.56)	301	244K	30B
1399/12/09	124,420	124,310	128,000	126,320	(0.41)	496	363K	46B
1399/12/06	126,820	124,300	130,000	126,840	0.02	406	443K	56B
1399/12/05	124,610	124,610	131,930	126,810	(0.27)	527	535K	68B
1399/12/04	126,450	126,450	126,800	127,150	(1.46)	264	554K	70B
1399/12/03	128,760	128,740	130,000	129,030	(1.77)	287	675K	87B
1399/12/02	129,440	129,110	131,930	131,360	(0.27)	268	120K	16B
1399/11/29	132,080	129,440	133,850	131,720	(0.27)	304	158K	21B
1399/11/28	133,900	129,740	133,900	132,080	(0.17)	329	184K	24B
1399/11/27	132,620	129,920	133,790	132,310	(0.19)	311	204K	27B
1399/11/26	135,000	130,930	135,000	132,560	(0.78)	531	462K	61B
1399/11/25	132,500	132,280	135,400	133,600	2.81	800	838K	112B
1399/11/21	132,910	128,000	132,910	129,950	(0.17)	641	623K	81B
1399/11/20	132,990	128,150	133,110	130,170	2.67	645	705K	92B
1399/11/19	123,700	123,700	128,680	126,780	3.44	1,011	926K	117B
1399/11/18	125,790	118,080	126,900	122,560	(1.04)	696	452K	55B
1399/11/15	131,390	123,200	131,390	123,850	(4.5)	803	2M	199B
1399/11/14	131,000	127,010	135,000	129,680	(1.31)	549	534K	69B
1399/11/13	129,750	128,110	135,000	131,400	(0.75)	470	414K	54B
1399/11/12	140,000	129,510	140,000	132,390	(1.49)	757	817K	108B
1399/11/11	129,500	129,500	137,060	134,390	2.95	917	678K	91B
1399/11/08	127,100	125,990	134,850	130,540	(0.62)	734	1M	170B
1399/11/07	131,300	127,190	134,900	131,350	(1.89)	606	1M	144B
1399/11/06	131,340	130,000	136,300	133,880	(0.33)	674	364K	49B
1399/11/05	137,090	130,710	138,990	134,330	(2.36)	952	719K	97B
1399/11/04	140,980	136,300	140,980	137,570	0.93	1,108	890K	122B
1399/11/01	132,500	132,500	139,010	136,300	0.44	980	921K	126B
1399/10/30	130,000	130,000	140,000	135,700	0.24	669	678K	92B
1399/10/29	135,000	134,710	136,550	135,380	(4.52)	222	609K	82B
1399/10/27	145,640	141,760	145,640	141,790	(4.98)	412	830K	118B
1399/10/24	149,710	145,640	153,300	149,220	(2.66)	1,488	479K	71B
1399/10/23	149,840	147,400	160,000	153,300	(0.82)	664	417K	64B
1399/10/22	155,680	151,170	157,280	154,560	0.24	533	429K	66B
1399/10/21	155,880	149,980	158,990	154,190	(2.09)	1,103	720K	111B
1399/10/20	159,110	151,700	162,400	157,480	0.96	1,174	884K	139B
1399/10/17	160,000	150,890	164,000	155,990	(1.79)	1,105	2M	241B
1399/10/16	160,000	154,710	162,000	158,830	0.01	604	371K	59B
1399/10/15	159,920	157,000	162,500	158,810	0.56	774	367K	59B
1399/10/14	158,880	154,000	159,500	157,930	0.36	596	544K	86B
1399/10/13	155,140	153,180	162,000	157,370	(2.39)	718	618K	97B
1399/10/10	158,200	158,040	166,000	161,230	(0.36)	773	1M	197B
1399/10/09	162,220	158,040	164,110	161,810	(0.25)	690	452K	73B
1399/10/08	165,450	160,700	165,470	162,210	(0.09)	800	590K	96B
1399/10/07	160,600	160,600	168,000	162,350	0.28	841	1M	219B
1399/10/06	161,200	159,810	163,990	161,900	(0.37)	780	506K	82B
1399/10/03	159,700	157,800	169,000	162,500	0.38	990	1M	187B
1399/10/02	164,000	157,220	165,500	161,890	(0.01)	642	510K	83B
1399/10/01	161,040	156,800	164,980	161,910	0.55	849	571K	93B
1399/09/30	163,800	158,100	163,880	161,030	2.11	902	551K	89B
1399/09/29	151,890	151,890	159,080	157,700	4.09	848	818K	129B
1399/09/26	156,000	147,740	156,000	151,510	0.21	756	355K	54B
1399/09/25	158,490	150,570	158,490	151,200	(4.6)	877	860K	130B
1399/09/24	163,810	154,010	163,810	158,490	(0.28)	763	679K	108B
1399/09/23	156,200	156,000	162,000	158,940	0.16	1,029	863K	137B
1399/09/22	159,000	156,500	161,390	158,680	0.10	1,607	1M	175B
1399/09/19	158,930	156,950	162,780	158,520	(1.58)	1,105	790K	125B
1399/09/18	163,800	158,910	163,800	161,060	(1.32)	779	581K	94B
1399/09/17	167,050	159,000	169,000	163,210	(2.3)	2,121	1M	190B
1399/09/16	169,000	164,000	169,850	167,050	0.04	1,528	2M	280B
1399/09/15	166,990	160,410	170,000	166,990	0.10	1,208	2M	258B
1399/09/12	162,200	162,200	170,000	166,820	(0.6)	967	722K	120B
1399/09/11	166,780	161,950	170,000	167,820	1.05	1,565	1M	202B
1399/09/10	171,300	164,330	171,300	166,080	1.31	2,576	2M	330B
1399/09/09	160,570	157,000	164,330	163,930	4.74	1,830	3M	436B
1399/09/08	145,000	145,000	157,460	156,510	4.36	1,324	3M	517B
1399/09/05	147,370	144,230	152,900	149,970	1.76	684	1M	213B
1399/09/04	150,700	144,310	153,900	147,370	(2.92)	949	977K	144B
1399/09/03	154,580	150,680	156,970	151,810	1.17	947	1M	205B
1399/09/02	155,000	143,530	155,000	150,050	(0.68)	1,023	1M	196B
1399/09/01	155,400	146,000	155,400	151,070	1.83	1,219	793K	120B
1399/08/28	143,330	143,330	149,670	148,360	4.08	1,156	2M	282B
1399/08/27	136,300	136,300	143,200	142,550	4.52	1,080	3M	371B
1399/08/26	133,500	128,700	139,000	136,390	1.10	1,198	2M	262B
1399/08/25	140,100	131,110	140,120	134,910	1.09	1,207	1M	151B
1399/08/24	133,470	128,200	133,470	133,450	4.98	409	815K	109B
1399/08/21	126,980	124,100	128,070	127,120	4.21	1,304	1M	128B
1399/08/20	126,000	121,410	126,000	121,980	1.07	758	382K	47B
1399/08/19	124,790	120,060	125,100	120,690	(4.49)	764	1M	140B
1399/08/18	126,370	126,370	126,370	126,370	(5.0)	752	899K	114B
1399/08/17	133,020	133,020	133,020	133,020	(5.0)	268	815K	108B
1399/08/14	139,570	137,000	140,100	140,020	4.94	1,248	2M	248B
1399/08/12	130,100	130,100	135,400	133,430	0.38	505	411K	55B
1399/08/11	137,000	131,110	139,000	132,930	0.29	624	595K	79B
1399/08/10	133,830	130,250	134,230	132,540	3.68	734	595K	80B
1399/08/07	127,470	121,210	130,960	127,840	0.29	743	420K	54B
1399/08/06	137,000	125,410	138,560	127,470	(3.44)	796	1M	146B
1399/08/05	131,600	131,400	138,990	132,010	(4.55)	1,034	2M	313B
1399/08/03	144,200	138,260	144,200	138,310	(4.96)	1,210	1M	144B
1399/07/30	150,150	143,610	150,160	145,530	1.76	674	580K	85B
1399/07/29	138,600	138,600	149,990	143,010	(1.97)	890	492K	70B
1399/07/28	144,970	144,970	156,900	145,890	(4.39)	759	735K	107B
1399/07/27	154,220	151,590	157,000	152,590	(4.37)	873	612K	93B
1399/07/23	161,750	156,500	165,500	159,560	(1.38)	946	598K	95B
1399/07/22	163,950	156,400	167,000	161,800	0.06	853	1M	221B
1399/07/21	162,290	156,000	164,000	161,710	(0.36)	649	330K	53B
1399/07/20	165,500	157,000	165,500	162,290	1.86	867	800K	130B
1399/07/19	158,000	155,050	166,000	159,330	(0.98)	962	974K	155B
1399/07/16	165,000	158,000	165,000	160,900	0.36	1,280	856K	138B
1399/07/15	160,560	158,100	164,900	160,330	1.12	830	695K	111B
1399/07/14	158,000	157,770	168,000	158,560	(4.52)	1,177	1M	166B
1399/07/13	171,980	164,660	173,000	166,070	(4.18)	1,512	926K	154B
1399/07/12	166,600	166,600	176,550	173,320	0.76	1,686	821K	142B
1399/07/09	173,820	165,010	173,820	172,010	2.30	1,323	740K	127B
1399/07/08	154,100	154,100	169,710	168,150	4.03	1,715	2M	273B
1399/07/07	157,280	157,280	168,500	161,630	(2.37)	1,110	980K	158B
1399/07/06	170,100	163,090	171,000	165,550	(3.56)	683	445K	73B
1399/07/05	171,240	167,520	174,650	171,670	1.44	1,394	826K	142B
1399/07/02	167,400	166,000	171,250	169,240	3.61	1,419	1M	219B
1399/07/01	165,000	154,200	165,020	163,350	3.93	1,692	1M	222B
1399/06/31	156,280	156,180	170,000	157,170	(4.4)	2,268	3M	400B
1399/06/30	175,900	163,610	175,900	164,400	(4.54)	2,228	2M	251B
1399/06/29	163,000	162,990	180,000	172,220	0.38	2,500	2M	319B
1399/06/26	174,610	165,510	174,610	171,560	3.16	4,178	3M	494B
1399/06/25	166,320	161,020	166,320	166,300	4.99	2,981	4M	613B
1399/06/24	151,980	150,370	158,770	158,400	4.75	1,776	2M	332B
1399/06/23	154,400	147,220	156,750	151,210	0.89	2,714	1M	162B
1399/06/22	149,940	147,020	149,940	149,870	4.95	1,644	2M	282B
1399/06/19	136,000	135,980	143,280	142,800	4.65	1,296	2M	253B
1399/06/18	133,010	132,510	142,440	136,460	(1.34)	1,876	3M	425B
1399/06/17	138,550	133,850	143,000	138,320	(0.16)	1,831	3M	385B
1399/06/16	143,000	136,720	143,000	138,540	1.33	998	729K	101B
1399/06/15	134,590	133,570	138,910	136,720	3.34	1,468	1M	139B
1399/06/12	132,400	131,810	139,500	132,300	(4.64)	947	947K	125B
1399/06/11	141,560	135,000	141,560	138,740	(1.99)	891	450K	62B
1399/06/10	149,990	136,980	149,990	141,560	(1.8)	775	607K	86B
1399/06/05	144,150	144,150	144,150	144,150	5.00	854	954K	137B
1399/06/04	137,680	137,500	137,690	137,290	4.69	522	651K	90B
1399/06/03	130,500	130,220	143,500	131,140	(4.33)	1,560	2M	261B
1399/06/02	140,620	136,280	141,990	137,070	(4.45)	1,236	2M	215B
1399/06/01	144,000	138,310	144,990	143,450	(0.63)	372	592K	85B
1399/05/27	140,000	139,760	146,890	144,360	2.86	1,393	907K	131B
1399/05/26	141,500	137,320	148,100	140,340	(2.9)	1,558	2M	236B
1399/05/25	145,520	144,400	149,600	144,530	(4.91)	1,246	2M	222B
1399/05/22	155,940	147,000	161,310	152,000	(1.06)	1,403	861K	131B
1399/05/21	153,120	152,330	162,000	153,630	(4.18)	1,657	1M	177B
1399/05/20	168,900	155,180	168,900	160,340	(1.84)	2,877	2M	318B
1399/05/19	164,780	160,010	164,780	163,340	4.07	3,328	1M	212B
1399/05/15	147,200	147,200	160,920	156,950	2.41	2,665	3M	426B
1399/05/14	160,000	152,120	160,000	153,260	(4.28)	2,880	3M	389B
1399/05/12	153,000	153,000	160,150	160,120	4.98	1,755	1M	210B
1399/05/11	152,620	150,000	153,000	152,530	4.67	1,413	802K	122B
1399/05/08	148,000	141,940	154,000	145,720	(2.47)	2,737	1M	188B
1399/05/07	150,000	145,000	152,500	149,410	1.21	2,131	1M	213B
1399/05/06	152,890	144,760	152,890	147,620	(2.44)	2,213	2M	247B
1399/05/05	158,000	147,510	158,500	151,310	(2.48)	2,370	2M	353B
1399/05/04	150,120	150,120	159,500	155,160	0.37	3,201	3M	465B
1399/05/01	157,000	149,150	157,890	154,590	(1.57)	669	314K	48B
1399/04/29	164,800	164,150	167,470	166,550	4.42	1,257	1M	202B
1399/04/28	155,000	155,000	165,880	159,500	(0.94)	3,159	1M	239B
1399/04/25	167,700	154,410	170,000	161,020	(0.93)	3,155	2M	390B
1399/04/24	171,900	160,010	171,900	162,530	(3.5)	3,878	2M	374B
1399/04/23	168,670	165,620	174,400	168,430	(3.38)	2,844	2M	332B
1399/04/22	168,050	161,640	176,440	174,330	3.74	3,630	4M	616B
1399/04/21	164,720	164,660	179,470	168,040	(3.05)	3,008	2M	369B
1399/04/18	182,460	170,480	182,460	173,320	(3.42)	3,135	3M	457B
1399/04/17	189,400	174,520	189,400	179,450	(2.31)	4,009	3M	515B
1399/04/16	182,760	180,000	183,750	183,700	4.97	2,582	3M	558B
1399/04/15	170,900	167,110	180,830	175,000	(0.05)	2,873	2M	269B
1399/04/14	188,000	170,190	188,000	175,080	(2.27)	3,126	2M	267B
1399/04/11	179,680	174,390	179,680	179,140	4.68	1,911	951K	170B
1399/04/10	166,100	166,000	171,950	171,130	4.49	1,204	693K	119B
1399/04/09	162,750	162,680	168,980	163,770	(4.36)	2,509	853K	140B
1399/04/08	186,810	169,040	186,810	171,240	(3.76)	2,907	2M	311B
1399/04/07	175,000	174,000	180,140	177,930	3.71	1,848	816K	145B
1399/04/04	169,990	165,000	171,870	171,570	4.81	1,699	1M	209B
1399/04/03	163,700	161,350	163,700	163,690	4.99	1,491	1M	188B
1399/04/02	154,430	150,020	156,730	155,910	4.45	1,661	1M	214B
1399/04/01	152,000	146,220	152,000	149,270	2.89	2,187	1M	168B
1399/03/31	138,510	138,510	152,000	145,080	(0.4)	3,723	4M	509B
1399/03/27	150,990	140,110	150,990	145,660	(0.57)	2,684	2M	272B
1399/03/26	150,010	143,000	153,000	146,500	3.96	2,359	5M	709B
1399/03/21	139,500	130,715	144,473	140,917	2.42	2,399	2M	307B
1399/03/20	139,000	135,180	142,888	137,594	(2.91)	1,719	1M	189B
1399/03/19	137,432	137,432	151,898	141,712	(2.04)	1,886	2M	214B
1399/03/18	141,150	141,150	144,959	144,665	4.79	2,199	2M	294B
1399/03/17	137,999	135,000	138,899	138,057	4.36	1,864	2M	298B
1399/03/13	128,901	128,901	135,000	132,285	2.61	1,894	1M	194B
1399/03/12	129,288	126,007	131,100	128,924	(0.56)	1,693	2M	208B
1399/03/11	136,000	128,001	136,000	129,650	(3.56)	2,227	2M	272B
1399/03/10	130,000	130,000	135,328	134,430	4.30	3,078	4M	481B
1399/03/07	125,215	125,005	129,147	128,884	4.79	2,078	4M	483B
1399/03/06	131,500	122,216	131,500	122,998	(4.47)	2,614	4M	442B
1399/03/03	128,500	125,600	129,147	128,648	4.59	3,278	3M	400B
1399/02/31	126,444	116,900	126,500	122,998	1.95	3,334	2M	248B
1399/02/30	120,650	120,650	120,650	120,650	5.00	1,408	6M	750B
1399/02/29	114,938	110,000	114,938	114,905	4.97	1,605	4M	486B
1399/02/28	102,501	102,501	113,259	109,465	1.48	2,642	2M	267B
1399/02/27	111,000	107,692	112,999	107,868	(4.84)	1,735	4M	386B
1399/02/24	111,961	111,961	123,500	113,360	(3.81)	3,022	5M	588B
1399/02/23	117,881	117,844	119,000	117,853	(4.99)	1,746	5M	555B
1399/02/22	124,017	124,015	125,777	124,046	(4.98)	2,498	4M	435B
1399/02/21	141,990	128,718	141,990	130,542	(3.65)	6,272	5M	594B
1399/02/20	129,203	129,203	135,663	135,492	10.11	1,126	3M	453B
1399/02/14	123,051	123,022	123,051	123,051	5.00	2,501	4M	496B
1399/02/13	117,192	117,192	117,192	117,192	5.00	2,168	7M	799B
1399/02/10	111,612	111,612	111,612	111,612	5.00	1,053	2M	208B
1399/02/09	106,000	104,000	106,346	106,298	4.95	1,518	4M	476B
1399/02/08	99,990	97,250	101,844	101,282	4.42	1,800	7M	670B
1399/02/07	97,130	95,000	97,130	96,995	4.85	2,321	4M	354B
1399/02/06	91,670	89,800	92,551	92,505	4.95	2,275	6M	528B
1399/02/03	86,000	84,000	90,000	88,144	2.35	2,418	3M	240B
1399/02/02	86,800	83,069	87,299	86,123	0.0	2,014	4M	304B
1399/02/01	85,500	82,442	87,900	86,121	1.38	1,909	2M	189B
1399/01/31	87,200	81,172	87,200	84,946	1.21	2,059	2M	168B
1399/01/30	82,979	82,150	84,196	83,931	4.67	2,050	3M	265B
1399/01/27	77,500	77,500	81,200	80,187	0.50	1,983	3M	211B
1399/01/26	80,000	78,700	80,300	79,790	(2.17)	1,987	1M	81B
1399/01/25	84,168	80,502	84,168	81,561	(2.19)	1,782	2M	162B
1399/01/24	85,318	82,511	85,318	83,386	1.41	1,822	2M	156B
1399/01/23	83,097	82,800	84,680	82,224	1.92	1,793	1M	100B
1399/01/20	78,972	78,664	81,225	80,672	4.28	2,320	3M	266B
1399/01/19	79,800	77,499	79,800	77,358	0.47	1,696	998K	78B
1399/01/18	76,000	73,550	78,100	76,997	1.29	2,410	2M	179B
1399/01/17	77,800	75,000	77,800	76,019	2.58	3,130	2M	160B
1399/01/16	73,499	72,739	74,151	74,109	4.94	3,380	6M	441B
1399/01/11	71,500	69,986	71,590	70,620	0.11	2,347	3M	190B
1399/01/10	72,269	69,471	72,269	70,545	0.29	2,079	1M	82B
1399/01/09	71,000	69,011	71,255	70,340	0.40	2,402	1M	92B
1399/01/06	68,958	68,654	71,800	70,059	1.47	1,579	2M	142B
1399/01/05	71,497	67,127	71,497	69,045	(2.28)	2,027	1M	87B
1398/12/28	72,300	69,361	72,300	70,659	1.24	1,604	1M	94B
1398/12/27	73,000	69,584	73,000	69,795	(4.71)	2,130	4M	262B
1398/12/26	73,989	72,000	73,994	73,246	3.94	1,900	2M	146B
1398/12/25	69,345	69,345	72,994	70,471	(3.46)	1,883	3M	243B
1398/12/24	72,316	72,314	74,499	72,994	(4.11)	800	1M	80B
1398/12/21	75,583	75,583	78,999	76,120	(4.32)	1,731	2M	145B
1398/12/20	79,561	79,561	79,561	79,561	(5.0)	558	1M	116B
1398/12/19	81,961	81,961	81,961	83,748	(2.93)	458	677K	55B
1398/12/17	87,047	83,000	87,047	86,274	(0.31)	1,420	858K	74B
1398/12/14	87,777	86,001	87,777	86,543	3.51	1,502	2M	131B
1398/12/13	83,249	82,220	83,816	83,605	4.74	1,209	4M	317B
1398/12/12	82,620	80,888	82,620	79,825	1.37	861	503K	41B
1398/12/11	78,500	77,500	80,000	78,749	2.19	1,374	1M	92B
1398/12/10	77,925	76,912	79,000	77,065	(4.81)	1,758	2M	127B
1398/12/07	83,214	79,510	83,395	80,960	(1.74)	1,567	893K	72B
1398/12/06	85,700	80,372	85,700	82,390	(2.61)	1,985	1M	89B
1398/12/05	88,978	82,170	88,978	84,595	(0.17)	1,622	929K	79B
1398/12/04	84,800	83,361	84,845	84,742	4.87	1,884	2M	170B
1398/12/03	75,010	75,000	81,201	80,805	4.49	982	4M	312B
1398/11/30	76,808	74,505	77,533	77,335	4.73	1,317	2M	178B
1398/11/29	74,170	70,990	76,000	73,841	0.69	1,010	1M	91B
1398/11/28	72,900	70,920	74,337	73,338	3.59	1,249	2M	153B
1398/11/27	68,999	68,990	70,921	70,798	4.82	1,795	6M	390B
1398/11/26	67,401	62,667	68,999	67,544	2.39	1,479	4M	244B
1398/11/23	63,001	63,000	66,397	65,965	4.32	1,449	4M	296B
1398/11/21	63,300	62,999	64,255	63,236	(0.05)	687	2M	150B
1398/11/20	65,665	63,010	65,665	63,265	(1.51)	751	1M	71B
1398/11/19	65,278	61,123	65,278	64,238	(0.16)	786	1M	76B
1398/11/16	65,000	63,932	65,600	64,339	(0.36)	729	629K	40B
1398/11/15	65,583	64,000	65,583	64,574	(0.01)	642	5M	293B
1398/11/14	64,900	63,630	65,000	64,582	0.62	582	1M	65B
1398/11/13	64,990	63,701	64,990	64,185	(0.22)	556	510K	33B
1398/11/12	65,500	63,000	65,522	64,325	0.17	709	757K	49B
1398/11/08	64,090	63,800	65,000	64,215	1.37	711	423K	27B
1398/11/07	63,080	62,001	64,200	63,348	0.54	501	398K	25B
1398/11/06	63,600	62,586	63,600	63,008	0.67	614	511K	32B
1398/11/05	62,999	61,900	63,200	62,586	1.10	665	854K	53B
1398/11/02	62,140	61,552	62,690	61,904	(0.38)	526	646K	40B
1398/11/01	63,997	61,202	63,997	62,140	(0.01)	500	312K	19B
1398/10/30	63,500	61,911	63,500	62,145	(0.49)	589	560K	35B
1398/10/29	63,374	61,905	63,400	62,454	(1.36)	901	1M	84B
1398/10/28	63,999	62,911	63,999	63,315	0.52	706	995K	63B
1398/10/25	63,000	62,511	63,551	62,989	0.37	567	515K	32B
1398/10/24	63,998	62,100	63,998	62,754	(0.47)	640	396K	25B
1398/10/23	63,400	62,719	63,497	63,049	2.17	990	689K	43B
1398/10/22	61,711	61,100	61,712	61,708	4.99	1,286	2M	111B
1398/10/21	58,774	58,774	58,774	58,774	2.00	52	295K	17B
1398/10/18	57,443	57,443	58,990	57,622	(1.69)	874	3M	155B
1398/10/17	60,000	56,800	61,000	58,615	(1.83)	980	2M	113B
1398/10/15	59,378	59,378	60,590	59,706	0.55	767	1M	77B
1398/10/14	60,872	57,838	61,837	59,378	(2.47)	1,907	3M	200B
1398/10/11	60,300	60,300	61,200	60,881	0.57	643	904K	55B
1398/10/10	60,143	60,143	61,000	60,538	0.66	548	267K	16B
1398/10/09	60,700	59,968	61,290	60,141	(0.81)	1,167	777K	47B
1398/10/08	61,381	60,202	61,381	60,634	(2.19)	968	562K	34B
1398/10/07	62,385	61,002	62,499	61,991	(0.47)	883	2M	111B
1398/10/04	62,853	61,540	62,900	62,286	(0.69)	721	705K	44B
1398/10/03	62,985	62,060	63,640	62,719	0.36	782	449K	28B
1398/10/02	62,551	61,332	63,499	62,495	0.89	1,055	686K	43B
1398/10/01	62,000	60,900	62,797	61,943	1.30	735	344K	21B
1398/09/30	61,498	60,830	63,000	61,146	1.11	925	782K	48B
1398/09/27	60,610	60,000	61,000	60,476	0.57	871	741K	45B
1398/09/24	58,900	58,897	60,602	60,133	4.19	1,515	1M	60B
1398/09/23	56,962	56,897	58,500	57,717	2.19	1,201	1M	59B
1398/09/20	55,990	55,990	56,890	56,480	0.98	840	627K	35B
1398/09/19	55,059	55,003	56,795	55,930	2.37	885	1M	79B
1398/09/18	54,555	54,304	55,047	54,633	0.71	614	764K	42B
1398/09/17	54,400	53,733	54,709	54,250	0.27	821	474K	26B
1398/09/16	54,500	54,000	54,800	54,102	(0.39)	969	564K	31B
1398/09/13	54,999	54,000	54,999	54,314	(0.95)	585	258K	14B
1398/09/12	55,189	54,558	55,189	54,835	0.11	412	339K	19B
1398/09/11	55,370	54,501	55,370	54,773	(0.04)	451	374K	20B
1398/09/10	55,394	54,500	55,479	54,793	0.98	418	373K	20B
1398/09/09	54,702	53,850	54,993	54,262	0.01	649	1M	57B
1398/09/06	54,500	53,800	54,994	54,256	(0.78)	491	323K	18B
1398/09/05	56,140	54,120	56,140	54,683	(2.01)	772	501K	27B
1398/09/04	55,888	54,800	56,930	55,807	0.81	550	270K	15B
1398/09/03	55,200	54,790	55,888	55,361	(0.85)	450	560K	31B
1398/09/02	54,910	54,900	57,134	55,835	2.61	503	456K	25B
1398/08/29	53,999	53,980	55,000	54,414	(0.9)	436	412K	22B
1398/08/28	55,001	54,450	55,399	54,908	(0.11)	361	240K	13B
1398/08/27	54,930	54,500	55,699	54,968	0.88	407	860K	47B
1398/08/26	54,680	53,730	55,700	54,487	(0.25)	448	939K	51B
1398/08/25	55,900	54,137	55,900	54,624	(1.2)	449	568K	31B
1398/08/22	55,500	54,000	56,000	55,285	1.00	638	433K	24B
1398/08/21	54,887	53,999	55,900	54,736	0.27	781	773K	42B
1398/08/20	53,650	53,650	55,200	54,588	0.08	418	747K	41B
1398/08/19	55,555	54,251	55,555	54,547	(0.91)	435	450K	25B
1398/08/18	55,150	54,600	55,500	55,048	0.82	738	296K	16B
1398/08/14	53,990	53,990	55,500	54,602	1.27	802	519K	28B
1398/08/13	54,000	52,801	54,500	53,918	(1.17)	957	6M	323B
1398/08/12	54,652	53,834	55,000	54,557	(1.32)	767	867K	47B
1398/08/11	55,117	54,444	55,600	55,284	(0.67)	1,201	2M	121B
1398/08/08	56,500	55,111	56,500	55,657	(1.31)	1,083	566K	32B
1398/08/06	56,800	55,651	57,300	56,397	(0.61)	1,607	634K	36B
1398/08/04	57,800	55,018	58,199	56,743	(0.58)	1,189	1M	66B
1398/08/01	56,499	55,500	58,239	57,076	1.48	2,743	3M	199B
1398/07/30	55,433	54,000	56,871	56,243	3.84	1,374	2M	97B
1398/07/29	53,000	52,854	55,680	54,163	2.09	810	891K	48B
1398/07/28	54,000	52,803	54,541	53,052	(1.84)	845	1M	59B
1398/07/24	53,500	53,500	55,439	54,046	1.18	848	1M	78B
1398/07/23	54,449	52,750	54,999	53,418	(3.16)	1,229	2M	106B
1398/07/22	55,464	53,042	56,000	55,162	(0.55)	1,169	1M	66B
1398/07/21	54,800	54,000	55,680	55,466	4.60	1,359	2M	134B
1398/07/20	52,000	51,604	53,775	53,029	3.54	1,092	2M	99B
1398/07/17	50,001	50,001	52,499	51,215	(0.34)	950	976K	50B
1398/07/16	51,220	50,450	52,297	51,391	1.07	1,579	3M	129B
1398/07/15	51,000	50,560	51,150	50,847	0.70	687	773K	39B
1398/07/14	51,900	49,501	51,900	50,492	(0.42)	639	759K	38B
1398/07/13	50,986	50,241	51,440	50,703	(0.58)	960	2M	76B
1398/07/10	51,000	50,000	51,660	50,998	(0.17)	734	953K	49B
1398/07/09	51,940	50,001	51,940	51,083	1.82	1,071	2M	102B
1398/07/08	49,994	48,612	50,816	50,168	3.66	1,872	4M	182B
1398/07/07	49,400	47,800	49,500	48,397	(1.85)	908	964K	47B
1398/07/06	49,450	48,510	50,198	49,307	1.18	976	955K	47B
1398/07/03	48,652	48,000	49,500	48,734	(0.59)	819	621K	30B
1398/07/02	48,974	47,500	50,010	49,024	0.85	1,107	1M	51B
1398/07/01	47,003	47,003	48,702	48,610	4.80	1,518	2M	98B
1398/06/31	45,210	45,210	47,250	46,383	2.48	1,093	1M	60B
1398/06/30	45,750	44,751	45,750	45,262	0.58	685	668K	30B
1398/06/27	45,995	44,000	46,000	45,001	(1.9)	1,320	2M	94B
1398/06/26	46,499	45,300	46,499	45,873	(1.65)	912	1M	51B
1398/06/25	46,999	46,000	47,200	46,641	0.85	1,095	1M	58B
1398/06/24	46,100	45,567	46,692	46,248	(0.84)	1,080	1M	66B
1398/06/23	47,340	46,010	47,340	46,642	1.98	1,678	3M	118B
1398/06/20	44,400	44,201	46,062	45,736	4.26	2,081	3M	137B
1398/06/17	43,798	43,403	44,289	43,869	1.45	1,149	2M	68B
1398/06/16	43,277	42,971	43,800	43,241	0.18	1,122	2M	70B
1398/06/13	43,012	43,000	43,387	43,164	(0.06)	1,066	974K	42B
1398/06/12	43,200	42,502	43,389	43,189	0.46	919	833K	36B
1398/06/11	43,390	42,850	43,390	42,992	(0.23)	1,569	3M	115B
1398/06/10	43,070	42,801	43,299	43,093	0.26	1,067	1M	63B
1398/06/09	43,498	42,800	43,498	42,982	0.63	1,393	1M	61B
1398/06/06	42,100	41,006	43,289	42,711	0.60	1,490	2M	80B
1398/06/05	42,300	41,501	43,150	42,455	3.29	1,730	2M	71B
1398/06/04	40,600	40,102	41,506	41,102	3.98	1,865	3M	104B
1398/06/03	39,420	39,000	40,660	39,530	0.90	1,342	1M	51B
1398/06/02	39,030	38,200	39,440	39,176	(0.69)	1,538	1M	46B
1398/05/30	39,490	39,102	39,800	39,448	1.11	1,151	866K	34B
1398/05/28	39,500	38,940	39,500	39,016	(0.65)	1,594	2M	86B
1398/05/27	39,800	39,151	39,900	39,271	0.15	979	1M	43B
1398/05/26	41,010	38,527	41,010	39,214	(3.3)	1,817	2M	71B
1398/05/23	40,001	40,000	41,308	40,554	2.13	1,166	923K	37B
1398/05/22	39,100	39,100	39,990	39,708	1.65	1,208	663K	26B
1398/05/20	39,150	38,982	39,250	39,062	(0.71)	1,664	1M	45B
1398/05/19	39,705	39,150	39,980	39,341	(1.21)	1,434	1M	44B
1398/05/16	39,899	39,700	40,001	39,821	(0.22)	1,148	944K	38B
1398/05/15	40,499	39,757	40,499	39,909	(1.5)	1,659	2M	86B
1398/05/14	41,000	40,200	41,000	40,515	(0.84)	1,132	806K	33B
1398/05/13	41,219	40,500	41,300	40,858	0.14	949	800K	33B
1398/05/12	41,800	39,745	41,970	40,799	(2.47)	2,117	2M	92B
1398/05/09	42,000	41,700	42,050	41,834	(0.21)	1,137	2M	75B
1398/05/08	42,000	41,800	42,400	41,923	0.02	892	1M	44B
1398/05/07	42,400	41,756	42,400	41,914	0.14	944	730K	31B
1398/05/06	42,699	41,501	42,699	41,857	(2.29)	1,531	2M	75B
1398/05/05	43,300	42,657	43,300	42,840	(0.85)	1,342	2M	72B
1398/05/02	43,480	43,000	43,480	43,208	0.17	1,326	2M	69B
1398/05/01	44,300	42,200	44,300	43,136	(0.73)	2,366	3M	109B
1398/04/31	43,597	42,501	43,711	43,455	4.38	3,353	7M	321B
1398/04/30	42,000	40,555	42,000	41,630	4.06	2,322	3M	127B
1398/04/24	49,444	49,000	49,799	49,306	1.88	3,676	4M	209B
1398/04/23	47,465	47,400	49,444	48,397	2.78	3,139	5M	251B
1398/04/22	47,000	46,740	47,290	47,090	0.75	1,996	2M	98B
1398/04/19	46,990	46,555	46,990	46,738	0.29	1,387	1M	67B
1398/04/18	46,696	46,310	46,968	46,601	0.05	1,244	2M	79B
1398/04/17	45,900	45,799	47,400	46,578	3.10	2,213	3M	158B
1398/04/16	45,000	44,936	45,960	45,177	0.85	838	1M	47B
1398/04/15	46,220	44,050	46,220	44,796	(2.15)	903	770K	35B
1398/04/12	46,199	44,900	46,199	45,780	(0.6)	948	1M	63B
1398/04/11	45,651	45,651	46,288	46,055	0.88	934	1M	53B
1398/04/10	46,465	45,010	46,465	45,651	(0.95)	1,138	637K	29B
1398/04/09	46,590	45,590	46,590	46,087	1.33	921	950K	44B
1398/04/05	45,290	44,604	46,400	45,481	1.97	1,369	1M	63B
1398/04/04	44,802	43,801	45,000	44,604	(0.86)	965	2M	71B
1398/04/03	44,000	44,000	45,345	44,991	2.88	1,352	2M	93B
1398/04/02	43,478	42,939	44,200	43,733	1.85	1,015	1M	46B
1398/04/01	42,500	42,005	43,975	42,939	(0.29)	704	1M	44B
1398/03/29	43,100	42,801	43,214	43,062	(0.04)	795	1M	64B
1398/03/28	43,790	43,000	43,790	43,080	(0.14)	905	2M	80B
1398/03/27	42,765	42,462	43,505	43,141	0.75	1,460	2M	83B
1398/03/26	41,999	41,657	43,772	42,821	2.72	1,636	3M	133B
1398/03/25	41,600	41,400	42,000	41,688	(0.03)	743	1M	48B
1398/03/22	41,711	41,501	42,000	41,702	0.0	928	1M	50B
1398/03/21	42,090	41,500	42,090	41,701	(0.85)	857	988K	41B
1398/03/20	41,999	41,900	42,380	42,058	0.19	1,038	2M	90B
1398/03/19	42,001	41,880	42,250	41,980	0.03	1,376	2M	83B
1398/03/18	41,200	41,200	42,900	41,966	(2.64)	1,707	3M	121B
1398/03/13	43,849	42,800	43,849	43,106	(0.19)	1,035	1M	63B
1398/03/12	42,689	42,675	43,799	43,186	2.38	1,325	2M	67B
1398/03/11	42,111	41,000	42,696	42,184	(0.23)	1,520	2M	68B
1398/03/08	42,700	42,000	42,799	42,281	(0.17)	1,219	900K	38B
1398/03/07	41,901	41,510	42,850	42,354	2.55	1,563	3M	140B
1398/03/05	41,480	40,888	41,550	41,301	1.07	1,465	2M	84B
1398/03/04	41,416	40,100	41,480	40,865	(1.89)	1,475	1M	47B
1398/03/01	41,999	41,200	42,100	41,653	(0.94)	1,684	1M	47B
1398/02/31	41,611	41,350	42,600	42,048	3.02	2,040	2M	92B
1398/02/30	40,000	39,851	41,154	40,817	4.14	3,372	8M	314B
1398/02/29	38,499	38,499	39,600	39,195	2.41	1,728	4M	150B
1398/02/28	38,205	38,040	38,450	38,274	1.08	915	1M	48B
1398/02/25	38,400	37,552	38,488	37,866	(0.69)	819	840K	32B
1398/02/24	37,512	37,512	38,480	38,128	1.84	1,001	2M	75B
1398/02/23	37,210	36,990	38,480	37,439	1.23	1,151	2M	61B
1398/02/22	37,340	35,672	37,900	36,985	(1.25)	1,531	3M	116B
1398/02/21	37,320	36,081	38,499	37,454	(1.38)	1,670	2M	78B
1398/02/18	37,150	37,150	38,886	37,980	2.11	1,672	3M	97B
1398/02/17	38,001	36,955	38,555	37,197	(4.38)	1,984	3M	111B
1398/02/16	40,426	38,410	40,426	38,899	(3.78)	2,066	3M	110B
1398/02/15	41,298	39,700	41,298	40,426	(2.17)	1,808	3M	102B
1398/02/14	40,800	40,501	42,100	41,321	1.11	1,934	3M	127B
1398/02/11	40,444	40,100	41,198	40,866	0.44	1,032	1M	45B
1398/02/10	41,100	39,200	41,825	40,688	1.17	1,608	2M	72B
1398/02/09	38,699	38,421	40,395	40,216	4.53	3,061	9M	372B
1398/02/08	38,100	38,095	38,920	38,472	0.43	1,385	2M	95B
1398/02/07	38,999	38,011	38,999	38,306	(0.64)	1,015	813K	31B
1398/02/04	38,500	38,200	39,487	38,551	0.28	1,107	704K	27B
1398/02/03	38,003	38,003	38,999	38,442	(0.95)	1,290	885K	34B
1398/02/02	39,390	38,002	39,390	38,809	(0.78)	1,298	2M	60B
1398/01/31	38,900	38,900	39,500	39,113	1.03	1,228	2M	68B
1398/01/28	38,500	37,801	39,043	38,713	(0.85)	944	2M	63B
1398/01/27	39,640	38,600	39,640	39,043	(1.51)	2,044	2M	63B
1398/01/26	38,200	38,200	39,974	39,640	4.12	2,109	6M	222B
1398/01/25	37,970	37,301	38,555	38,071	(0.64)	1,490	2M	85B
1398/01/24	38,950	37,861	39,000	38,317	(1.35)	1,620	2M	77B
1398/01/21	38,300	38,100	39,450	38,840	1.83	1,567	2M	88B
1398/01/20	37,500	37,500	38,390	38,141	1.78	1,332	1M	55B
1398/01/19	37,150	36,565	38,100	37,473	(0.97)	1,442	1M	39B
1398/01/18	37,113	37,113	38,500	37,841	0.93	1,261	1M	43B
1398/01/17	37,890	37,271	38,000	37,491	0.74	1,371	2M	59B
1398/01/11	38,500	37,003	38,500	37,216	0.32	1,740	2M	59B
1398/01/10	36,470	36,470	37,980	37,099	2.55	1,734	2M	67B
1398/01/07	35,990	35,900	36,300	36,177	1.32	814	745K	27B
1398/01/06	35,730	35,600	35,966	35,706	(0.08)	775	529K	19B
1398/01/05	35,601	35,500	36,200	35,736	(0.81)	712	419K	15B
1397/12/28	36,700	35,555	36,700	36,028	(0.83)	2,088	2M	62B
1397/12/27	35,701	35,598	36,900	36,329	3.10	1,842	2M	62B
1397/12/26	34,490	34,000	35,515	35,237	4.18	2,807	3M	117B
1397/12/25	33,978	33,250	34,200	33,824	2.06	1,404	2M	67B
1397/12/22	33,701	31,829	33,701	33,140	(1.09)	1,251	581K	19B
1397/12/21	33,620	33,252	34,000	33,504	(0.37)	711	744K	25B
1397/12/20	33,590	33,306	33,887	33,628	1.86	988	3M	87B
1397/12/19	32,527	32,422	33,700	33,015	1.50	931	825K	27B
1397/12/18	32,420	32,420	32,800	32,527	0.34	496	455K	15B
1397/12/15	32,300	32,270	32,900	32,418	0.20	463	439K	14B
1397/12/14	32,795	32,280	32,999	32,353	(0.2)	589	669K	22B
1397/12/13	32,250	32,238	33,000	32,418	(0.16)	673	441K	14B
1397/12/12	32,434	32,164	32,999	32,471	(0.64)	642	568K	18B
1397/12/11	33,011	32,412	33,011	32,680	(1.58)	687	407K	13B
1397/12/08	33,288	32,851	33,400	33,206	(0.14)	555	653K	22B
1397/12/07	32,914	32,914	33,999	33,251	(1.8)	874	1M	43B
1397/12/06	34,554	33,332	34,554	33,861	0.02	1,272	2M	63B
1397/12/05	33,850	33,101	34,222	33,855	2.74	2,026	2M	77B
1397/12/04	32,001	32,001	32,962	32,951	4.96	1,394	6M	206B
1397/12/01	31,300	31,050	31,810	31,393	0.68	1,241	1M	45B
1397/11/30	30,911	30,911	31,398	31,180	0.79	913	485K	15B
1397/11/29	31,100	30,700	31,400	30,936	(1.01)	1,059	685K	21B
1397/11/28	31,580	31,159	31,580	31,252	(0.91)	521	633K	20B
1397/11/27	31,400	31,400	31,950	31,539	1.71	889	558K	18B
1397/11/24	31,282	30,959	31,282	31,009	(0.87)	943	406K	13B
1397/11/23	31,500	31,057	31,500	31,281	(0.52)	559	406K	13B
1397/11/21	31,141	31,141	31,800	31,445	0.65	525	629K	20B
1397/11/17	31,550	31,100	31,700	31,241	(0.31)	648	350K	11B
1397/11/16	31,302	31,057	31,999	31,339	(0.1)	914	586K	18B
1397/11/15	31,202	31,120	31,594	31,369	0.01	818	670K	21B
1397/11/14	31,600	31,260	31,600	31,367	(1.54)	774	433K	14B
1397/11/13	31,810	31,700	31,999	31,857	(0.26)	572	466K	15B
1397/11/10	32,459	31,801	32,459	31,941	(0.18)	579	515K	16B
1397/11/09	31,908	31,350	32,500	32,000	1.41	836	704K	23B
1397/11/08	32,000	31,100	32,300	31,555	(0.52)	1,098	900K	28B
1397/11/07	32,100	31,057	32,570	31,720	(1.49)	1,271	1M	37B
1397/11/06	32,680	31,993	33,000	32,201	(1.06)	1,234	1M	36B
1397/11/03	32,612	32,301	33,000	32,547	(0.43)	1,188	474K	15B
1397/11/02	32,760	32,457	33,000	32,689	0.23	1,017	771K	25B
1397/11/01	33,684	32,559	33,684	32,615	(4.83)	2,340	3M	107B
1397/10/30	34,700	33,800	34,920	34,272	(1.24)	1,019	641K	22B
1397/10/29	34,449	34,101	35,200	34,702	2.03	1,159	1M	39B
1397/10/26	34,100	33,800	34,450	34,010	0.04	793	827K	28B
1397/10/25	33,595	33,210	34,400	33,996	1.27	913	731K	25B
1397/10/24	33,926	33,000	33,926	33,571	(1.1)	1,294	943K	32B
1397/10/23	34,455	33,588	34,759	33,946	(2.34)	1,528	810K	27B
1397/10/22	34,999	34,500	35,300	34,759	(0.64)	1,519	1M	40B
1397/10/19	35,090	34,444	35,975	34,982	0.69	2,062	1M	40B
1397/10/18	34,200	34,200	34,995	34,744	3.76	2,245	2M	65B
1397/10/17	32,400	32,400	33,917	33,485	3.66	2,808	2M	67B
1397/10/16	32,350	32,150	32,500	32,302	(0.11)	784	757K	24B
1397/10/15	32,500	32,140	32,698	32,339	1.53	728	524K	17B
1397/10/12	32,005	31,400	32,500	31,851	(1.26)	1,303	1M	34B
1397/10/11	32,600	32,100	32,600	32,258	(0.41)	911	801K	26B
1397/10/10	32,501	32,002	32,700	32,390	(1.55)	1,218	792K	26B
1397/10/09	33,100	32,580	33,800	32,901	0.70	1,687	1M	35B
1397/10/08	32,100	32,000	32,976	32,672	4.00	2,335	2M	61B
1397/10/05	30,222	30,200	31,708	31,415	4.03	1,905	3M	79B
1397/10/04	30,490	30,001	30,831	30,199	(0.93)	961	710K	21B
1397/10/03	30,498	30,200	31,000	30,482	0.70	1,085	967K	29B
1397/10/02	30,300	30,000	30,990	30,270	1.07	1,572	2M	51B
1397/10/01	30,000	29,301	30,500	29,949	(2.11)	2,134	2M	48B
1397/09/28	31,200	30,200	31,655	30,593	(3.55)	2,758	2M	65B
1397/09/27	31,819	31,150	32,190	31,720	(1.16)	2,070	1M	36B
1397/09/26	32,100	31,851	32,800	32,092	(0.99)	1,569	964K	31B
1397/09/25	32,567	31,975	33,009	32,412	(1.1)	1,646	2M	53B
1397/09/24	32,550	32,400	33,200	32,771	0.27	1,266	1M	49B
1397/09/21	32,850	32,001	33,000	32,683	(0.83)	1,544	1M	35B
1397/09/20	33,150	32,600	33,378	32,957	(0.67)	912	389K	13B
1397/09/19	32,900	32,799	33,700	33,178	0.16	1,433	2M	53B
1397/09/18	33,600	32,961	33,600	33,125	(1.04)	1,505	1M	47B
1397/09/17	33,991	33,050	33,991	33,472	(0.09)	1,373	1M	36B
1397/09/14	33,849	33,003	34,200	33,502	(0.22)	1,462	1M	35B
1397/09/13	34,000	32,511	34,200	33,576	(1.25)	1,414	2M	71B
1397/09/12	33,899	33,511	34,500	34,002	3.00	2,207	2M	69B
1397/09/11	32,260	32,260	33,666	33,013	2.39	1,906	2M	71B
1397/09/10	32,050	31,700	33,500	32,243	(3.14)	2,347	4M	115B
1397/09/07	33,900	32,800	34,100	33,289	(2.43)	1,704	2M	83B
1397/09/06	34,690	33,600	34,900	34,119	2.08	2,363	2M	71B
1397/09/05	33,400	33,350	34,800	33,423	(4.79)	3,954	6M	216B
1397/09/03	35,103	35,094	35,600	35,105	(4.97)	1,298	2M	55B
1397/08/30	37,300	36,500	37,400	36,941	(1.92)	1,644	2M	58B
1397/08/29	37,600	37,300	37,999	37,666	(0.25)	1,344	1M	56B
1397/08/28	37,740	37,100	38,154	37,760	3.38	3,038	2M	87B
1397/08/27	37,200	35,916	37,270	36,527	(3.38)	3,688	4M	163B
1397/08/26	37,990	37,235	39,000	37,806	(2.47)	4,208	4M	133B
1397/08/23	38,950	38,561	39,200	38,763	(2.01)	2,593	3M	136B
1397/08/22	39,675	39,392	39,999	39,559	0.23	2,354	3M	124B
1397/08/21	39,500	39,200	39,900	39,467	0.10	2,712	3M	132B
1397/08/20	40,100	39,001	40,500	39,428	(2.86)	3,029	4M	138B
1397/08/19	41,500	40,160	41,800	40,587	(2.41)	3,496	5M	185B
1397/08/15	41,890	41,100	42,000	41,590	(1.02)	2,780	3M	113B
1397/08/14	41,900	41,650	42,350	42,020	0.79	1,995	2M	100B
1397/08/13	41,700	40,531	42,349	41,691	(0.58)	2,427	3M	133B
1397/08/12	41,601	41,500	42,500	41,934	(0.86)	2,310	2M	104B
1397/08/09	42,250	41,900	43,650	42,296	(2.71)	3,317	4M	190B
1397/08/07	43,399	43,100	44,270	43,472	1.03	2,391	3M	134B
1397/08/06	42,101	42,101	43,800	43,027	1.35	2,955	4M	193B
1397/08/05	44,200	41,923	44,200	42,453	(3.8)	4,736	6M	239B
1397/08/02	45,500	43,170	45,525	44,128	(1.74)	5,558	6M	245B
1397/08/01	45,001	42,001	46,000	44,911	1.74	10,737	13M	597B
1397/07/30	44,202	43,200	44,202	44,143	4.86	7,617	17M	734B
1397/07/29	43,000	41,250	43,000	42,098	0.71	4,113	5M	218B
1397/07/28	41,750	41,200	41,818	41,801	4.96	1,662	5M	218B
1397/07/25	39,500	38,621	40,500	39,827	(0.26)	3,066	5M	188B
1397/07/24	39,820	39,000	40,500	39,929	2.97	3,033	5M	200B
1397/07/23	37,992	37,400	38,932	38,778	4.58	3,307	5M	207B
1397/07/22	36,001	36,001	37,970	37,079	1.18	645	1M	39B
1397/07/21	38,700	36,502	38,900	36,648	(4.62)	2,852	5M	176B
1397/07/18	37,853	37,510	39,100	38,423	2.66	3,421	4M	164B
1397/07/17	37,351	36,500	37,480	37,427	4.85	2,762	6M	222B
1397/07/16	35,300	34,651	37,000	35,696	(0.27)	3,778	6M	219B
1397/07/15	36,050	35,422	37,320	35,794	(4.0)	4,824	9M	307B
1397/07/14	39,100	36,147	39,808	37,286	(2.01)	5,012	8M	288B
1397/07/11	37,367	37,367	39,257	38,049	(3.26)	6,082	12M	447B
1397/07/10	39,500	39,257	40,500	39,333	(4.82)	2,635	9M	351B
1397/07/09	41,285	41,262	42,499	41,323	(4.86)	9,392	19M	784B
1397/07/08	43,500	42,351	43,651	43,433	4.47	6,288	10M	430B
1397/07/07	41,500	40,111	42,161	41,573	3.53	6,071	8M	338B
1397/07/04	40,000	39,500	40,530	40,154	4.00	6,271	11M	436B
1397/07/03	37,503	37,350	39,018	38,609	3.90	6,503	17M	643B
1397/07/02	37,201	37,010	37,761	37,160	0.24	3,958	7M	250B
1397/07/01	36,200	36,110	37,800	37,070	2.67	4,274	8M	283B
1397/06/31	36,190	35,700	36,497	36,107	0.04	4,609	6M	229B
1397/06/27	36,010	35,800	36,576	36,094	(2.16)	3,501	6M	212B
1397/06/26	37,300	35,995	37,850	36,889	0.04	5,177	6M	230B
1397/06/25	37,475	36,010	37,475	36,874	(2.67)	5,199	8M	288B
1397/06/24	38,086	36,512	38,086	37,887	4.45	5,820	22M	818B
1397/06/21	35,990	35,800	36,357	36,273	4.76	4,050	13M	489B
1397/06/20	34,900	33,780	35,228	34,626	(1.71)	5,217	8M	263B
1397/06/19	35,500	34,550	35,900	35,228	2.71	5,556	8M	279B
1397/06/18	33,150	33,000	35,005	34,300	2.88	7,877	13M	436B
1397/06/17	33,980	33,105	33,980	33,339	(0.55)	3,415	4M	148B
1397/06/14	34,970	33,000	34,970	33,524	(0.57)	3,009	5M	169B
1397/06/13	34,233	33,160	34,233	33,715	3.41	2,916	4M	127B
1397/06/12	32,771	32,195	33,180	32,603	1.69	2,931	4M	128B
1397/06/11	32,671	31,736	32,790	32,060	(2.6)	4,539	6M	194B
1397/06/10	33,690	32,500	33,801	32,917	(2.0)	2,802	4M	116B
1397/06/07	33,388	33,162	33,942	33,590	2.36	3,399	5M	161B
1397/06/06	33,400	32,200	33,470	32,817	(2.57)	5,511	7M	218B
1397/06/05	34,200	33,550	34,300	33,684	(0.01)	4,490	6M	192B
1397/06/04	33,600	32,780	34,500	33,687	(0.34)	5,948	8M	261B
1397/06/03	34,760	33,406	35,200	33,803	(3.87)	9,748	16M	545B
1397/05/30	35,130	34,750	36,100	35,164	(1.34)	4,097	6M	221B
1397/05/29	34,850	34,700	36,400	35,641	0.49	4,842	8M	269B
1397/05/28	35,990	34,650	35,990	35,468	3.46	4,905	6M	216B
1397/05/27	34,198	33,200	35,300	34,281	0.75	5,558	8M	267B
1397/05/24	34,500	33,700	34,500	34,027	(2.26)	3,447	4M	147B
1397/05/23	34,700	34,121	35,295	34,815	3.11	7,665	9M	320B
1397/05/22	34,460	33,011	34,460	33,765	(2.06)	4,541	5M	183B
1397/05/21	33,411	33,411	35,187	34,476	2.88	9,248	11M	368B
1397/05/20	34,499	33,166	34,499	33,512	(4.01)	12,625	20M	656B
1397/05/17	35,980	34,699	35,980	34,911	(3.78)	12,011	18M	640B
1397/05/16	35,787	34,800	37,640	36,281	0.14	18,611	29M	1T
1397/05/15	36,229	36,200	36,229	36,229	5.00	8,212	53M	2T
1397/05/14	34,528	33,500	34,528	34,504	4.93	8,232	29M	989B
1397/05/13	32,500	31,900	33,910	32,884	4.25	19,951	29M	947B
1397/05/10	31,544	31,544	31,544	31,544	5.00	620	2M	63B
1397/05/09	30,042	30,042	30,042	30,042	5.00	781	1M	34B
1397/05/08	27,900	27,700	28,821	28,612	4.24	4,674	10M	289B
1397/05/07	27,667	26,700	27,667	27,449	4.17	16,472	33M	907B
1397/05/06	26,200	25,900	26,467	26,350	4.53	3,355	5M	136B
1397/05/03	25,249	24,441	25,800	25,207	(1.47)	15,223	18M	461B
1397/05/02	25,980	25,201	25,980	25,584	(0.07)	15,934	19M	483B
1397/05/01	25,180	25,180	25,979	25,603	1.37	15,973	24M	624B
1397/04/27	30,630	29,101	31,000	30,007	2.86	102,695	140M	4T
1397/04/26	29,172	29,172	29,172	29,172	5.00	23,238	36M	1T
1397/04/25	27,783	27,783	27,783	27,783	5.00	9,030	19M	526B
1397/04/24	26,460	26,460	26,460	26,460	5.00	1,341	1M	37B
1397/04/23	25,200	25,200	25,200	25,200	5.00	588	476K	12B
1397/04/20	24,000	24,000	24,000	24,000	2300.00	182,093	309M	7T